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
2024-01-22	22.830	23.350	21.310	21.680	10.951	10,823,361
2024-01-19	22.730	23.780	22.420	22.770	11.502	7,813,074
2024-01-18	22.880	22.900	22.010	22.750	11.492	5,583,965
2024-01-17	23.280	23.530	22.780	22.840	11.537	2,470,150
2024-01-16	23.540	23.550	22.880	23.430	11.835	3,903,813
2024-01-15	23.700	23.760	23.400	23.540	11.891	2,876,458
2024-01-12	24.090	24.100	23.480	23.540	11.891	3,641,094
2024-01-11	23.510	24.160	23.300	24.090	12.169	4,199,459
2024-01-10	24.190	24.190	23.360	23.570	11.906	4,755,276
2024-01-09	24.310	24.550	23.910	24.180	12.214	4,925,208
2024-01-08	24.700	24.790	24.030	24.080	12.164	6,048,955
2024-01-05	25.100	25.360	24.500	24.740	12.497	8,418,244
2024-01-04	25.650	26.150	25.200	25.390	12.825	11,047,664
2024-01-03	25.840	26.990	25.550	26.360	13.315	21,295,019
2024-01-02	25.710	25.950	25.450	25.740	13.002	5,544,059
2023-12-29	25.020	26.000	24.880	25.700	12.982	9,070,140
2023-12-28	24.800	25.500	24.670	25.120	12.689	11,308,736
2023-12-27	24.130	25.950	24.130	25.040	12.648	14,511,142
2023-12-26	24.460	24.540	24.010	24.090	12.169	4,486,129
2023-12-25	24.660	24.990	24.240	24.470	12.361	5,992,703
2023-12-22	25.360	25.420	24.640	24.750	12.502	7,438,014
2023-12-21	24.920	25.410	24.610	25.280	12.770	9,575,350
2023-12-20	25.100	25.730	25.010	25.140	12.699	12,928,833
2023-12-19	27.480	28.000	24.540	25.520	12.891	22,975,681
2023-12-18	26.590	27.370	26.410	27.020	13.649	19,611,339
2023-12-15	26.770	27.100	26.380	26.550	13.411	10,873,694
2023-12-14	26.660	27.200	26.280	26.720	13.497	10,767,775
2023-12-13	26.540	26.990	26.530	26.570	13.421	7,609,704
2023-12-12	27.000	27.290	26.350	26.660	13.467	11,150,642
2023-12-11	26.420	26.850	26.320	26.830	13.553	7,544,514
2023-12-08	27.200	27.200	26.400	26.470	13.371	8,854,697
2023-12-07	27.400	27.400	26.800	27.070	13.674	7,511,194
2023-12-06	27.030	27.520	26.510	27.400	13.841	9,074,334
2023-12-05	27.590	27.750	27.080	27.150	13.714	10,093,261
2023-12-04	27.490	27.910	27.160	27.550	13.916	10,966,129
2023-12-01	26.900	27.500	26.600	27.480	13.881	13,017,075
2023-11-30	26.860	27.000	26.320	26.890	13.583	9,199,775
2023-11-29	26.990	27.250	26.730	26.840	13.558	10,160,887
2023-11-28	26.870	27.280	26.480	26.950	13.613	13,631,384
2023-11-27	27.670	27.670	26.200	27.110	13.694	24,461,656
2023-11-24	29.500	29.550	28.000	28.410	14.351	25,792,477
2023-11-23	28.800	30.580	28.790	30.330	15.321	48,083,745
2023-11-22	28.430	28.800	28.020	28.350	14.320	13,921,776
2023-11-21	28.750	29.170	28.350	28.680	14.487	21,146,961
2023-11-20	28.410	28.810	28.280	28.800	14.548	16,904,891
2023-11-17	29.080	29.280	27.810	28.360	14.325	25,669,644
2023-11-16	29.080	29.730	28.720	29.130	14.714	25,412,394
2023-11-15	30.280	30.560	28.690	29.480	14.891	31,199,140
2023-11-14	29.440	30.560	29.030	30.160	15.235	35,113,005
2023-11-13	32.000	33.000	29.030	30.640	15.477	55,593,193
2023-11-10	31.410	33.590	31.410	32.250	16.290	60,003,982
2023-11-09	32.100	32.990	30.540	30.540	15.427	44,013,037
2023-11-08	37.710	39.650	33.930	33.930	17.139	57,818,424
2023-11-07	33.830	37.700	33.800	37.700	19.043	48,304,912
2023-11-06	29.600	34.270	29.600	34.270	17.311	47,749,979
2023-11-03	34.610	34.630	31.150	31.150	15.735	33,747,945
2023-11-02	30.830	34.610	30.520	34.610	17.483	47,075,049
2023-11-01	30.990	31.460	29.500	31.460	15.891	35,583,896
2023-10-31	27.000	28.600	26.200	28.600	14.447	43,286,410
2023-10-30	23.640	26.000	23.210	26.000	13.133	32,239,510

← NewerPage 12 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.