Eastern Communications Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.310	13.070	11.780	13.070	13.070	73,924,588
2024-10-28	11.600	11.960	11.450	11.880	11.880	37,228,247
2024-10-25	11.640	11.780	11.330	11.600	11.600	34,948,047
2024-10-24	11.240	11.820	11.160	11.630	11.630	47,741,390
2024-10-23	10.810	11.560	10.800	11.320	11.320	41,881,726
2024-10-22	11.120	11.170	10.750	10.880	10.880	21,330,646
2024-10-21	10.840	11.230	10.820	11.050	11.050	28,622,750
2024-10-18	10.530	11.000	10.450	10.800	10.800	25,784,459
2024-10-17	10.790	10.890	10.500	10.540	10.540	19,568,910
2024-10-16	10.290	10.540	10.280	10.460	10.460	12,841,201
2024-10-15	10.700	10.860	10.480	10.480	10.480	17,313,027
2024-10-14	10.380	10.790	10.270	10.790	10.790	19,736,700
2024-10-11	10.920	10.940	10.250	10.370	10.370	21,622,660
2024-10-10	10.900	11.320	10.720	10.990	10.990	29,423,401
2024-10-09	11.780	11.800	10.820	10.900	10.900	40,375,441
2024-10-08	12.310	12.310	11.210	11.940	11.940	59,675,903
2024-09-30	10.610	11.200	10.490	11.190	11.190	61,922,226
2024-09-27	9.980	10.310	9.980	10.200	10.200	35,252,496
2024-09-26	9.800	9.960	9.580	9.950	9.950	47,903,076
2024-09-25	10.300	10.600	10.000	10.200	10.200	63,877,552
2024-09-24	10.660	10.760	9.900	10.310	10.310	79,001,731
2024-09-23	10.370	10.660	10.210	10.660	10.660	50,913,453
2024-09-20	9.420	9.690	9.420	9.690	9.690	16,683,839
2024-09-19	8.250	9.110	8.250	8.810	8.810	26,137,884
2024-09-18	8.400	8.550	8.200	8.280	8.280	8,130,622
2024-09-13	8.430	8.630	8.380	8.390	8.390	13,433,027
2024-09-12	8.440	8.540	8.420	8.440	8.440	4,150,400
2024-09-11	8.400	8.500	8.390	8.440	8.440	4,479,546
2024-09-10	8.330	8.520	8.180	8.450	8.450	6,644,901
2024-09-09	8.260	8.370	8.230	8.300	8.300	4,422,648
2024-09-06	8.580	8.610	8.310	8.320	8.320	5,551,200
2024-09-05	8.380	8.580	8.380	8.500	8.500	5,931,970
2024-09-04	8.390	8.480	8.330	8.380	8.380	4,628,101
2024-09-03	8.390	8.550	8.380	8.490	8.490	7,409,800
2024-09-02	8.800	8.800	8.410	8.420	8.420	8,503,300
2024-08-30	8.370	8.940	8.350	8.740	8.740	16,063,769
2024-08-29	8.380	8.440	8.030	8.370	8.370	14,268,903
2024-08-28	8.580	8.660	8.450	8.620	8.620	4,942,860
2024-08-27	8.810	8.830	8.480	8.530	8.530	8,089,881
2024-08-26	8.900	8.960	8.790	8.850	8.850	4,909,593
2024-08-23	8.720	8.930	8.680	8.890	8.890	6,007,693
2024-08-22	8.900	8.970	8.720	8.750	8.750	5,522,900
2024-08-21	8.900	9.060	8.880	8.910	8.910	4,042,800
2024-08-20	9.160	9.180	8.950	8.960	8.960	5,703,561
2024-08-19	9.160	9.280	9.090	9.150	9.150	6,511,205
2024-08-16	9.140	9.280	9.140	9.140	9.140	7,882,931
2024-08-15	8.870	9.220	8.810	9.140	9.140	10,498,514
2024-08-14	8.910	9.000	8.860	8.900	8.900	5,752,520
2024-08-13	8.810	8.930	8.780	8.910	8.910	7,672,208
2024-08-12	9.110	9.140	8.800	8.850	8.850	18,890,796
2024-08-09	9.130	9.530	9.010	9.250	9.250	19,705,500
2024-08-08	9.230	9.240	9.030	9.090	9.090	7,789,100
2024-08-07	9.080	9.370	9.060	9.280	9.280	9,966,603
2024-08-06	8.920	9.080	8.920	9.060	9.060	6,360,104
2024-08-05	9.280	9.320	8.850	8.870	8.870	9,490,350
2024-08-02	9.480	9.540	9.330	9.340	9.340	6,624,449
2024-08-01	9.500	9.600	9.460	9.520	9.520	7,268,790
2024-07-31	9.200	9.480	9.170	9.480	9.480	8,796,890
2024-07-30	9.050	9.230	8.980	9.200	9.200	6,869,500
2024-07-29	9.090	9.140	8.980	9.090	9.090	5,715,097

← NewerPage 9 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.0550 CNY
2022-07-07	0.0400 CNY
2021-06-21	0.0400 CNY
2020-06-18	0.0400 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.