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
2023-10-27	21.480	23.640	21.190	23.640	11.941	20,753,863
2023-10-26	21.500	21.570	21.200	21.490	10.855	6,360,556
2023-10-25	21.450	21.740	21.200	21.540	10.880	7,178,700
2023-10-24	20.680	21.540	20.610	21.400	10.810	9,384,305
2023-10-23	20.810	21.130	20.350	20.480	10.345	6,316,652
2023-10-20	21.010	21.250	20.880	20.960	10.588	4,843,829
2023-10-19	20.990	21.690	20.640	21.140	10.678	8,066,253
2023-10-18	21.270	22.050	21.130	21.290	10.754	7,033,754
2023-10-17	21.300	21.530	21.080	21.530	10.875	7,799,511
2023-10-16	21.270	21.790	20.980	21.360	10.790	9,893,930
2023-10-13	22.060	22.060	21.320	21.490	10.855	13,216,642
2023-10-12	22.860	22.900	21.760	22.250	11.239	19,943,128
2023-10-11	21.650	22.860	21.650	22.860	11.547	26,213,270
2023-10-10	21.810	22.420	21.450	21.530	10.875	15,419,173
2023-10-09	21.600	21.940	21.270	21.740	10.982	10,672,204
2023-09-28	21.310	21.740	21.150	21.580	10.901	13,006,685
2023-09-27	21.700	21.920	21.150	21.190	10.704	16,663,406
2023-09-26	21.800	22.260	21.310	22.020	11.123	23,236,126
2023-09-25	21.960	22.880	21.960	22.350	11.290	23,750,195
2023-09-22	22.570	22.770	21.630	22.250	11.239	26,353,900
2023-09-21	22.790	23.450	22.230	22.910	11.573	25,122,255
2023-09-20	23.120	24.400	22.750	23.400	11.820	38,173,214
2023-09-19	27.000	27.000	25.230	25.230	12.744	42,544,173
2023-09-18	28.030	28.030	27.610	28.030	14.159	18,269,881
2023-09-15	24.490	25.480	24.260	25.480	12.871	26,023,953
2023-09-14	20.800	23.160	20.800	23.160	11.699	21,689,646
2023-09-13	20.290	21.060	19.600	21.050	10.633	18,300,738
2023-09-12	20.280	21.580	20.070	20.950	10.582	22,870,507
2023-09-11	20.890	20.960	20.000	20.170	10.188	21,929,707
2023-09-08	19.000	20.700	19.000	20.700	10.456	16,450,336
2023-09-07	19.160	19.160	18.810	18.820	9.507	3,359,377
2023-09-06	19.150	19.680	18.940	19.170	9.683	3,946,962
2023-09-05	19.430	19.430	19.080	19.120	9.658	2,079,483
2023-09-04	19.070	19.340	19.000	19.300	9.749	3,129,926
2023-09-01	19.080	19.080	18.750	18.930	9.562	1,485,524
2023-08-31	18.960	18.990	18.730	18.880	9.537	1,981,600
2023-08-30	19.030	19.200	18.750	18.960	9.577	3,113,422
2023-08-29	18.060	19.090	18.010	19.090	9.643	4,504,906
2023-08-28	18.800	18.800	18.040	18.060	9.123	3,243,135
2023-08-25	18.170	18.290	17.700	17.830	9.006	2,458,429
2023-08-24	18.380	18.440	18.120	18.180	9.183	1,902,769
2023-08-23	18.490	18.630	18.260	18.280	9.234	1,895,321
2023-08-22	18.580	18.800	18.200	18.470	9.330	3,028,554
2023-08-21	19.310	19.550	18.520	18.580	9.385	4,175,955
2023-08-18	19.150	19.630	19.100	19.240	9.719	5,085,928
2023-08-17	18.740	19.200	18.410	19.170	9.683	3,988,093
2023-08-16	18.900	19.020	18.600	18.700	9.446	1,649,968
2023-08-15	18.600	18.960	18.600	18.900	9.547	2,188,929
2023-08-14	18.260	18.750	18.210	18.710	9.451	1,881,836
2023-08-11	18.800	18.860	18.450	18.470	9.330	1,848,908
2023-08-10	18.500	18.880	18.450	18.880	9.537	2,047,496
2023-08-09	18.740	18.810	18.540	18.570	9.380	2,289,007
2023-08-08	18.990	19.280	18.770	18.980	9.587	4,260,101
2023-08-07	18.920	18.920	18.610	18.690	9.441	2,174,464
2023-08-04	18.910	19.050	18.750	18.800	9.496	3,161,090
2023-08-03	19.080	19.220	18.790	18.910	9.552	3,968,963
2023-08-02	19.730	19.840	19.100	19.110	9.653	5,939,548
2023-08-01	20.330	20.330	19.650	19.740	9.971	6,389,917
2023-07-31	20.200	20.450	20.160	20.340	10.274	4,355,867
2023-07-28	20.490	20.490	20.060	20.300	10.254	5,025,482

← NewerPage 13 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.