East China Engineering Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.000 | 9.000 | 8.840 | 8.870 | 8.870 | 1,861,400 |
| 2026-10-20 | 8.930 | 8.970 | 8.860 | 8.940 | 8.940 | 2,876,900 |
| 2026-10-19 | 8.860 | 8.990 | 8.800 | 8.950 | 8.950 | 2,727,520 |
| 2026-10-16 | 8.790 | 9.070 | 8.790 | 8.930 | 8.930 | 5,925,060 |
| 2026-10-15 | 8.820 | 8.880 | 8.640 | 8.710 | 8.710 | 6,289,500 |
| 2026-10-14 | 9.100 | 9.180 | 8.990 | 9.020 | 9.020 | 3,007,520 |
| 2026-10-13 | 9.160 | 9.280 | 8.920 | 9.140 | 9.140 | 5,321,500 |
| 2026-10-12 | 9.410 | 9.420 | 9.170 | 9.190 | 9.190 | 5,011,200 |
| 2026-10-09 | 9.340 | 9.450 | 9.250 | 9.410 | 9.410 | 4,351,467 |
| 2026-10-08 | 9.170 | 9.440 | 9.150 | 9.390 | 9.390 | 6,849,520 |
| 2026-09-30 | 8.970 | 9.180 | 8.970 | 9.150 | 9.150 | 3,890,300 |
| 2026-09-29 | 9.000 | 9.000 | 8.810 | 8.950 | 8.950 | 6,782,100 |
| 2026-09-28 | 9.200 | 9.270 | 8.960 | 9.000 | 9.000 | 5,719,898 |
| 2026-09-24 | 9.360 | 9.410 | 9.200 | 9.220 | 9.220 | 4,505,600 |
| 2026-09-23 | 9.410 | 9.460 | 9.350 | 9.400 | 9.400 | 4,571,897 |
| 2026-09-22 | 9.590 | 9.630 | 9.440 | 9.480 | 9.480 | 7,652,949 |
| 2026-09-21 | 9.180 | 9.730 | 9.160 | 9.690 | 9.690 | 13,314,569 |
| 2026-09-18 | 9.150 | 9.300 | 9.110 | 9.190 | 9.190 | 4,714,443 |
| 2026-09-17 | 9.080 | 9.140 | 9.020 | 9.070 | 9.070 | 4,495,000 |
| 2026-09-16 | 9.100 | 9.210 | 8.990 | 9.140 | 9.140 | 5,184,500 |
| 2026-09-15 | 9.200 | 9.290 | 9.040 | 9.050 | 9.050 | 5,184,700 |
| 2026-09-14 | 9.420 | 9.520 | 9.170 | 9.190 | 9.190 | 7,984,863 |
| 2026-09-11 | 9.590 | 9.590 | 9.300 | 9.460 | 9.460 | 10,319,954 |
| 2026-09-10 | 9.300 | 9.730 | 9.270 | 9.610 | 9.610 | 16,515,617 |
| 2026-09-09 | 9.340 | 9.360 | 9.280 | 9.320 | 9.320 | 3,007,100 |
| 2026-09-08 | 9.200 | 9.380 | 9.180 | 9.360 | 9.360 | 5,312,274 |
| 2026-09-07 | 9.190 | 9.220 | 9.080 | 9.200 | 9.200 | 3,592,703 |
| 2026-09-04 | 9.160 | 9.280 | 9.140 | 9.190 | 9.190 | 4,666,080 |
| 2026-09-03 | 9.270 | 9.320 | 9.160 | 9.170 | 9.170 | 5,246,808 |
| 2026-09-02 | 9.430 | 9.500 | 9.210 | 9.270 | 9.270 | 8,157,677 |
| 2026-09-01 | 9.160 | 9.350 | 9.160 | 9.250 | 9.250 | 5,543,121 |
| 2026-08-31 | 9.280 | 9.280 | 9.140 | 9.200 | 9.200 | 5,302,300 |
| 2026-08-28 | 9.140 | 9.320 | 9.060 | 9.280 | 9.280 | 7,461,874 |
| 2026-08-27 | 9.160 | 9.210 | 9.070 | 9.190 | 9.190 | 5,359,674 |
| 2026-08-26 | 9.030 | 9.200 | 9.030 | 9.170 | 9.170 | 5,316,700 |
| 2026-08-25 | 8.900 | 9.180 | 8.900 | 9.120 | 9.120 | 5,506,501 |
| 2026-08-24 | 9.010 | 9.020 | 8.780 | 8.940 | 8.940 | 5,489,301 |
| 2026-08-21 | 9.070 | 9.120 | 8.930 | 9.090 | 9.090 | 4,239,771 |
| 2026-08-20 | 8.910 | 9.100 | 8.910 | 9.070 | 9.070 | 4,814,089 |
| 2026-08-19 | 9.080 | 9.120 | 8.870 | 8.900 | 8.900 | 5,932,420 |
| 2026-08-18 | 9.110 | 9.210 | 9.070 | 9.140 | 9.140 | 5,500,840 |
| 2026-08-17 | 9.050 | 9.190 | 9.010 | 9.150 | 9.150 | 7,563,360 |
| 2026-08-14 | 8.950 | 9.000 | 8.850 | 8.960 | 8.960 | 4,912,100 |
| 2026-08-13 | 9.080 | 9.080 | 8.940 | 8.950 | 8.950 | 5,299,463 |
| 2026-08-12 | 9.040 | 9.090 | 8.960 | 9.060 | 9.060 | 4,842,180 |
| 2026-08-11 | 9.240 | 9.240 | 9.020 | 9.030 | 9.030 | 8,493,119 |
| 2026-08-10 | 9.110 | 9.230 | 9.060 | 9.230 | 9.230 | 8,025,931 |
| 2026-08-07 | 9.130 | 9.130 | 8.980 | 9.120 | 9.120 | 5,321,462 |
| 2026-08-06 | 9.080 | 9.320 | 8.980 | 9.150 | 9.150 | 8,267,420 |
| 2026-08-05 | 9.130 | 9.140 | 9.020 | 9.090 | 9.090 | 6,131,472 |
| 2026-08-04 | 9.150 | 9.210 | 9.060 | 9.130 | 9.130 | 5,983,452 |
| 2026-08-03 | 8.960 | 9.190 | 8.910 | 9.180 | 9.180 | 8,926,961 |
| 2026-07-31 | 8.940 | 9.070 | 8.900 | 8.990 | 8.990 | 7,510,332 |
| 2026-07-30 | 8.820 | 9.010 | 8.800 | 8.910 | 8.910 | 6,699,320 |
| 2026-07-29 | 8.740 | 8.890 | 8.680 | 8.830 | 8.830 | 5,608,900 |
| 2026-07-28 | 8.630 | 8.730 | 8.560 | 8.700 | 8.700 | 3,929,900 |
| 2026-07-27 | 8.450 | 8.650 | 8.450 | 8.650 | 8.650 | 5,260,796 |
| 2026-07-24 | 8.780 | 8.860 | 8.480 | 8.500 | 8.500 | 8,270,500 |
| 2026-07-23 | 8.610 | 8.850 | 8.560 | 8.830 | 8.830 | 6,884,936 |
| 2026-07-22 | 8.750 | 8.760 | 8.550 | 8.630 | 8.630 | 7,483,328 |
Page 1 of 5 · 243 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.