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
2023-07-27	20.700	20.780	20.320	20.400	10.305	6,132,647
2023-07-26	20.560	21.150	20.530	20.620	10.416	11,755,185
2023-07-25	19.910	20.500	19.720	20.430	10.320	7,881,791
2023-07-24	20.300	20.380	19.660	19.680	9.941	6,233,039
2023-07-21	19.950	20.800	19.850	20.200	10.204	10,674,597
2023-07-20	19.600	20.160	19.400	19.540	9.870	6,364,594
2023-07-19	19.510	19.710	19.360	19.600	9.901	1,995,516
2023-07-18	19.500	19.580	19.250	19.510	9.855	2,330,716
2023-07-17	19.690	19.690	19.300	19.500	9.850	2,772,029
2023-07-14	19.580	19.860	19.310	19.700	9.951	3,671,004
2023-07-13	19.600	19.910	19.510	19.610	9.906	3,399,841
2023-07-12	20.310	20.310	19.500	19.550	9.875	5,282,699
2023-07-11	20.330	20.330	20.010	20.200	10.204	4,367,078
2023-07-10	19.860	20.490	19.790	20.260	10.234	7,024,169
2023-07-07	19.740	19.990	19.510	19.910	10.057	3,991,920
2023-07-06	20.420	20.420	19.800	19.800	10.002	5,875,495
2023-07-05	20.400	20.490	20.010	20.300	10.254	6,115,337
2023-07-04	20.390	20.620	20.060	20.520	10.365	7,467,698
2023-07-03	20.040	20.350	19.890	20.340	10.274	6,707,763
2023-06-30	20.070	20.170	19.680	20.020	10.113	6,654,831
2023-06-29	20.160	20.660	19.800	20.310	10.259	9,339,491
2023-06-28	19.650	20.150	19.360	20.140	10.173	9,023,098
2023-06-27	19.390	19.780	19.360	19.680	9.941	5,104,627
2023-06-26	19.550	19.900	19.200	19.290	9.744	6,800,341
2023-06-21	19.800	20.280	19.790	19.830	10.017	7,596,605
2023-06-20	19.930	20.190	19.780	19.960	10.082	8,130,077
2023-06-19	21.000	21.000	19.750	20.100	10.153	14,966,889
2023-06-16	20.850	21.060	20.520	21.060	10.638	12,683,686
2023-06-15	21.540	21.670	20.700	20.890	10.552	20,944,003
2023-06-14	20.970	22.510	20.500	22.130	11.179	29,115,678
2023-06-13	20.880	21.980	20.720	20.960	10.588	25,352,104
2023-06-12	21.000	23.670	21.000	21.320	10.769	36,123,153
2023-06-09	21.430	22.470	20.660	21.710	10.966	38,478,974
2023-06-08	18.640	20.440	18.600	20.440	10.325	17,475,252
2023-06-07	18.630	18.730	17.950	18.580	9.385	10,607,643
2023-06-06	26.100	26.990	25.700	26.570	9.545	19,196,477
2023-06-05	26.320	26.580	25.870	26.010	9.344	10,993,563
2023-06-02	27.000	27.400	26.290	26.360	9.470	20,708,668
2023-06-01	27.930	30.140	27.100	27.400	9.843	34,001,895
2023-05-31	25.040	27.400	24.810	27.400	9.843	17,244,395
2023-05-30	25.000	25.040	24.620	24.910	8.949	1,937,813
2023-05-29	24.990	25.080	24.710	25.020	8.988	1,985,010
2023-05-26	24.950	25.080	24.720	24.980	8.974	1,937,264
2023-05-25	24.780	24.960	24.610	24.940	8.960	2,369,719
2023-05-24	24.910	25.110	24.710	24.910	8.949	2,761,836
2023-05-23	25.130	25.300	24.930	25.050	8.999	3,284,568
2023-05-22	24.440	25.300	24.410	25.280	9.082	6,207,351
2023-05-19	24.930	24.960	24.140	24.390	8.762	3,794,678
2023-05-18	24.260	25.320	24.230	24.990	8.978	4,550,650
2023-05-17	23.940	24.280	23.850	24.260	8.715	1,924,916
2023-05-16	24.080	24.200	23.800	23.970	8.611	1,562,159
2023-05-15	24.100	24.240	23.630	24.200	8.694	2,199,591
2023-05-12	23.930	24.610	23.800	23.960	8.608	2,633,966
2023-05-11	23.750	23.930	23.690	23.930	8.597	1,237,819
2023-05-10	23.540	23.980	23.500	23.750	8.532	1,357,183
2023-05-09	24.070	24.280	23.590	23.620	8.485	2,079,376
2023-05-08	24.000	24.300	23.890	24.080	8.651	2,614,209
2023-05-05	24.100	24.100	23.630	23.800	8.550	1,630,211
2023-05-04	23.830	23.990	23.650	23.990	8.618	2,432,803
2023-04-28	23.480	23.790	23.300	23.780	8.543	2,320,875

← NewerPage 14 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.