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
2024-04-25	20.210	20.840	20.150	20.710	10.461	6,033,314
2024-04-24	19.960	20.470	19.900	20.360	10.284	4,996,670
2024-04-23	20.110	20.440	19.730	20.070	10.138	5,503,997
2024-04-22	21.020	21.100	19.800	20.020	10.113	12,041,813
2024-04-19	20.420	22.580	20.100	21.700	10.961	17,766,153
2024-04-18	20.700	21.280	20.480	20.530	10.370	7,937,810
2024-04-17	20.220	20.980	20.180	20.840	10.527	9,251,479
2024-04-16	20.530	20.980	18.760	20.170	10.188	11,924,009
2024-04-15	21.750	22.160	19.830	20.190	10.199	9,729,132
2024-04-12	22.200	22.470	21.610	21.790	11.007	6,947,145
2024-04-11	21.730	22.790	21.330	22.370	11.300	12,222,802
2024-04-10	22.680	22.780	21.690	22.180	11.204	10,587,534
2024-04-09	23.550	23.550	22.470	22.840	11.537	19,583,780
2024-04-08	21.880	23.880	21.880	23.880	12.062	8,162,971
2024-04-03	22.690	22.940	21.370	21.710	10.966	11,421,749
2024-04-02	23.380	23.380	22.580	22.780	11.507	11,448,213
2024-04-01	22.560	23.870	22.480	23.510	11.876	16,576,944
2024-03-29	22.850	23.050	21.820	22.530	11.381	15,413,683
2024-03-28	22.380	23.650	21.770	23.110	11.674	21,230,496
2024-03-27	24.200	24.420	22.950	22.950	11.593	24,862,809
2024-03-26	24.600	26.000	23.650	25.500	12.881	40,717,609
2024-03-25	23.200	24.600	22.760	24.600	12.426	19,609,419
2024-03-22	22.280	22.650	22.100	22.360	11.295	9,255,713
2024-03-21	22.770	23.170	22.300	22.410	11.320	15,322,504
2024-03-20	24.210	25.500	22.780	23.190	11.714	26,057,979
2024-03-19	23.100	24.480	22.660	24.010	12.128	15,571,777
2024-03-18	22.150	23.140	21.950	23.100	11.668	13,321,892
2024-03-15	21.650	22.180	21.500	22.110	11.168	8,390,921
2024-03-14	22.000	22.140	21.370	21.720	10.971	8,668,105
2024-03-13	21.520	22.430	21.130	22.190	11.209	16,549,700
2024-03-12	21.060	21.560	21.000	21.490	10.855	7,632,989
2024-03-11	20.770	21.060	20.640	21.060	10.638	5,265,347
2024-03-08	20.730	21.140	20.520	20.930	10.572	6,347,855
2024-03-07	21.500	21.850	20.730	20.730	10.471	9,813,921
2024-03-06	20.850	21.260	20.590	21.170	10.694	7,637,379
2024-03-05	21.470	21.580	20.960	21.040	10.628	10,783,677
2024-03-04	21.380	22.220	20.800	21.780	11.002	15,144,836
2024-03-01	22.240	23.020	21.480	21.640	10.931	19,661,163
2024-02-29	19.580	22.310	19.580	22.260	11.244	25,219,079
2024-02-28	25.800	25.850	21.150	21.150	10.683	36,389,613
2024-02-27	22.500	23.500	22.110	23.500	11.871	6,239,036
2024-02-26	20.300	21.360	19.670	21.360	10.790	11,197,290
2024-02-23	18.740	19.450	18.520	19.420	9.810	9,825,250
2024-02-22	17.990	18.870	17.820	18.810	9.501	10,603,606
2024-02-21	17.350	18.950	17.350	17.990	9.087	9,789,441
2024-02-20	17.100	17.610	16.590	17.580	8.880	7,333,952
2024-02-19	16.230	17.580	16.230	17.110	8.643	10,915,299
2024-02-08	14.680	16.120	13.920	16.120	8.143	13,694,122
2024-02-07	15.930	16.000	14.340	14.650	7.400	11,818,767
2024-02-06	15.500	16.550	14.990	15.930	8.047	9,897,888
2024-02-05	18.400	18.410	16.650	16.650	8.410	7,600,962
2024-02-02	19.500	20.080	17.890	18.500	9.345	5,017,015
2024-02-01	19.680	19.960	18.960	19.470	9.835	5,262,289
2024-01-31	20.850	21.130	19.660	19.700	9.951	5,653,153
2024-01-30	21.690	21.850	21.040	21.070	10.643	3,662,027
2024-01-29	22.800	22.910	21.810	21.840	11.032	4,717,135
2024-01-26	22.700	23.380	22.600	22.930	11.583	5,878,710
2024-01-25	21.970	22.780	21.750	22.760	11.497	5,363,464
2024-01-24	21.810	22.090	21.220	21.980	11.103	4,772,485
2024-01-23	21.480	21.970	21.100	21.670	10.946	6,269,887

← NewerPage 11 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.