East China Engineering Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.750	8.760	8.550	8.630	8.630	7,483,328
2026-07-21	8.750	8.800	8.630	8.760	8.760	7,998,889
2026-07-20	8.760	8.950	8.720	8.800	8.800	7,467,508
2026-07-17	8.890	9.100	8.690	8.740	8.740	7,257,500
2026-07-16	8.810	9.010	8.770	8.900	8.900	4,588,801
2026-07-15	8.680	8.900	8.660	8.900	8.900	4,926,700
2026-07-14	8.580	8.730	8.500	8.730	8.730	4,926,043
2026-07-13	8.810	8.870	8.540	8.560	8.560	5,104,921
2026-07-10	8.750	8.970	8.630	8.830	8.830	5,735,493
2026-07-09	8.840	8.910	8.620	8.780	8.780	5,656,222
2026-07-08	8.930	8.990	8.820	8.910	8.910	4,576,115
2026-07-07	9.270	9.280	8.860	8.930	8.930	6,586,564
2026-07-06	9.290	9.440	9.260	9.270	9.270	5,760,976
2026-07-03	9.080	9.340	9.080	9.290	9.290	7,834,834
2026-07-02	9.130	9.250	9.050	9.130	9.130	8,002,080
2026-07-01	9.170	9.200	9.010	9.140	9.140	11,995,290
2026-06-30	9.200	9.290	9.060	9.170	9.170	4,517,610
2026-06-29	9.260	9.300	9.000	9.250	9.250	6,313,760
2026-06-26	9.500	9.520	9.250	9.270	9.270	5,014,856
2026-06-25	9.680	9.770	9.450	9.460	9.460	5,971,311
2026-06-24	9.920	9.940	9.680	9.810	9.660	5,412,093
2026-06-23	10.110	10.290	9.930	9.950	9.798	8,000,400
2026-06-22	9.810	10.100	9.730	10.100	9.946	7,627,416
2026-06-18	9.990	9.990	9.800	9.850	9.699	5,139,343
2026-06-17	10.200	10.240	9.810	10.040	9.887	7,477,900
2026-06-16	10.200	10.380	10.000	10.140	9.985	5,760,900
2026-06-15	10.090	10.250	10.010	10.120	9.965	4,775,936
2026-06-12	9.800	10.050	9.770	9.980	9.827	6,225,081
2026-06-11	9.790	9.810	9.660	9.740	9.591	4,145,142
2026-06-10	9.940	9.940	9.680	9.870	9.719	5,113,392
2026-06-09	9.820	9.880	9.720	9.850	9.699	4,337,420
2026-06-08	9.920	10.070	9.650	9.750	9.601	5,860,142
2026-06-05	10.090	10.200	9.920	10.070	9.916	5,468,079
2026-06-04	10.240	10.240	9.950	10.050	9.896	6,212,100
2026-06-03	10.330	10.360	10.150	10.250	10.093	5,309,035
2026-06-02	10.570	10.590	10.240	10.330	10.172	6,436,740
2026-06-01	10.160	10.650	10.150	10.560	10.399	10,813,800
2026-05-29	10.250	10.280	10.130	10.160	10.005	5,314,311
2026-05-28	10.200	10.300	10.130	10.250	10.093	5,541,808
2026-05-27	10.490	10.490	10.100	10.200	10.044	6,833,532
2026-05-26	10.550	10.560	10.280	10.470	10.310	5,567,968
2026-05-25	10.450	10.540	10.300	10.480	10.320	6,334,989
2026-05-22	10.300	10.470	10.230	10.400	10.241	4,971,505
2026-05-21	10.650	10.690	10.300	10.300	10.143	6,717,460
2026-05-20	10.850	10.870	10.530	10.640	10.477	6,161,564
2026-05-19	10.700	10.870	10.690	10.850	10.684	6,159,045
2026-05-18	10.720	10.850	10.620	10.730	10.566	6,738,234
2026-05-15	10.900	10.980	10.760	10.830	10.664	7,920,696
2026-05-14	11.310	11.350	10.950	10.980	10.812	11,558,580
2026-05-13	11.240	11.420	11.240	11.320	11.147	8,721,592
2026-05-12	11.560	11.620	11.260	11.300	11.127	12,891,516
2026-05-11	11.700	11.790	11.510	11.560	11.383	18,510,034
2026-05-08	12.660	12.680	11.570	11.700	11.521	39,247,246
2026-05-07	12.820	12.860	12.570	12.830	12.634	9,835,100
2026-05-06	12.520	12.720	12.460	12.690	12.496	11,567,633
2026-04-30	12.540	12.660	12.320	12.510	12.319	8,615,260
2026-04-29	12.170	12.660	12.120	12.600	12.407	12,156,532
2026-04-28	12.190	12.200	11.940	12.020	11.836	6,704,033
2026-04-27	12.370	12.370	12.100	12.190	12.004	7,553,702
2026-04-24	12.460	12.540	12.190	12.380	12.191	7,765,518

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1500 CNY
2026-01-09	0.0500 CNY
2025-06-17	0.1500 CNY
2024-06-26	0.1100 CNY
2023-06-20	0.1000 CNY
2022-06-17	0.1500 CNY
2021-05-26	0.1000 CNY
2020-06-11	0.1000 CNY
2019-05-29	0.1000 CNY

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