Shenzhen Easttop Supply Chain Management Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.750	16.970	16.120	16.260	11.542	15,429,967
2024-07-23	17.330	17.370	16.680	16.740	11.882	20,263,941
2024-07-22	17.020	17.920	16.630	17.580	12.478	28,264,210
2024-07-19	17.260	17.930	17.010	17.110	12.145	38,659,288
2024-07-18	15.900	16.830	15.900	16.830	11.946	22,434,178
2024-07-17	15.320	15.820	15.050	15.300	10.860	9,918,654
2024-07-16	15.380	15.540	15.220	15.410	10.938	6,046,502
2024-07-15	15.500	15.950	15.420	15.540	11.030	7,176,052
2024-07-12	15.780	15.940	15.530	15.670	11.123	9,032,695
2024-07-11	15.640	15.770	15.410	15.770	11.194	8,942,888
2024-07-10	15.420	15.680	15.210	15.270	10.839	9,080,878
2024-07-09	14.830	15.490	14.760	15.430	10.952	10,265,019
2024-07-08	15.530	15.600	14.780	14.820	10.519	11,409,340
2024-07-05	15.720	15.780	15.370	15.530	11.023	8,737,139
2024-07-04	16.600	16.760	15.750	15.780	11.201	15,031,289
2024-07-03	16.520	17.210	16.150	16.870	11.975	15,387,407
2024-07-02	17.000	17.000	16.430	16.500	11.712	11,802,891
2024-07-01	16.800	17.300	16.600	17.060	12.109	13,352,673
2024-06-28	16.610	17.120	16.600	16.700	11.854	14,120,898
2024-06-27	17.260	17.450	16.700	16.800	11.925	17,277,182
2024-06-26	16.670	17.500	16.290	17.470	12.400	20,050,567
2024-06-25	18.370	18.520	17.010	17.010	12.074	30,342,537
2024-06-24	20.000	21.060	18.400	18.900	13.415	35,470,232
2024-06-21	18.890	21.260	18.680	20.440	14.509	42,336,991
2024-06-20	18.680	20.490	18.380	19.590	13.905	42,000,093
2024-06-19	18.320	19.880	17.870	19.220	13.643	38,020,119
2024-06-18	18.470	18.490	18.030	18.280	12.975	23,117,266
2024-06-17	17.960	18.960	17.520	18.920	13.430	33,229,964
2024-06-14	17.810	18.790	17.810	18.500	13.132	37,533,198
2024-06-13	19.260	20.500	17.910	17.970	12.755	53,124,629
2024-06-12	18.300	18.990	18.150	18.990	13.479	13,121,914
2024-06-11	15.700	17.260	15.700	17.260	12.251	17,086,768
2024-06-07	15.470	16.280	14.900	15.690	11.137	15,436,323
2024-06-06	16.500	16.710	15.260	15.390	10.924	19,348,033
2024-06-05	17.000	17.360	16.350	16.410	11.648	19,890,449
2024-06-04	16.350	17.680	16.090	17.420	12.365	29,590,122
2024-06-03	16.000	16.910	15.900	16.680	11.840	20,581,069
2024-05-31	16.960	16.960	16.040	16.190	11.492	18,979,036
2024-05-30	16.300	17.360	16.110	16.800	11.925	26,953,278
2024-05-29	16.010	16.540	15.660	16.540	11.740	24,186,515
2024-05-28	22.890	24.400	22.510	22.940	11.588	37,952,557
2024-05-27	21.190	22.220	20.150	22.220	11.224	23,578,871
2024-05-24	20.640	20.720	20.150	20.200	10.204	2,967,442
2024-05-23	20.900	21.050	20.390	20.450	10.330	3,730,666
2024-05-22	20.720	20.900	20.520	20.700	10.456	2,812,053
2024-05-21	20.660	21.050	20.470	20.720	10.466	4,655,473
2024-05-20	20.590	20.750	20.350	20.730	10.471	5,308,114
2024-05-17	20.000	20.750	19.780	20.500	10.355	8,891,819
2024-05-16	21.500	21.750	21.440	21.490	10.855	3,792,837
2024-05-15	21.360	21.950	21.360	21.450	10.835	3,994,637
2024-05-14	21.290	21.650	21.210	21.570	10.896	4,127,566
2024-05-13	22.140	22.140	21.130	21.190	10.704	5,537,748
2024-05-10	22.480	22.490	21.680	21.820	11.022	6,154,403
2024-05-09	21.680	22.860	21.680	22.330	11.280	8,644,963
2024-05-08	22.160	22.200	21.680	21.770	10.997	5,577,928
2024-05-07	22.180	22.300	22.000	22.130	11.179	5,795,057
2024-05-06	22.080	22.270	21.850	22.170	11.199	7,188,617
2024-04-30	22.050	22.560	21.620	21.840	11.032	10,467,895
2024-04-29	20.930	22.000	20.820	21.790	11.007	10,885,807
2024-04-26	20.500	21.190	20.400	20.930	10.572	6,909,592

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0300 CNY
2025-05-30	0.0750 CNY
2024-05-29	0.0850 CNY
2023-06-07	0.1150 CNY
2022-06-17	0.1710 CNY
2021-06-10	0.1430 CNY
2020-06-15	0.2190 CNY

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