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
2023-04-28	23.480	23.790	23.300	23.780	8.543	2,320,875
2023-04-27	23.170	23.500	23.020	23.390	8.403	2,095,044
2023-04-26	22.650	23.720	22.500	23.210	8.338	4,550,650
2023-04-25	22.560	22.820	22.190	22.270	8.000	2,618,325
2023-04-24	22.600	23.000	22.590	22.780	8.184	1,475,998
2023-04-21	22.990	23.150	22.650	22.710	8.158	2,278,069
2023-04-20	23.550	23.550	22.850	22.930	8.238	3,362,893
2023-04-19	23.620	23.760	23.380	23.550	8.460	2,298,375
2023-04-18	24.200	24.200	23.600	23.600	8.478	3,170,144
2023-04-17	24.080	24.250	23.850	24.210	8.697	2,046,750
2023-04-14	24.150	24.230	23.800	24.030	8.633	3,245,329
2023-04-13	24.710	24.720	24.050	24.050	8.640	3,764,494
2023-04-12	24.380	24.770	24.200	24.710	8.877	3,229,140
2023-04-11	24.740	25.090	24.380	24.550	8.819	3,759,829
2023-04-10	26.200	26.290	24.670	24.700	8.873	7,626,400
2023-04-07	26.170	26.650	26.110	26.290	9.445	4,137,952
2023-04-06	26.400	26.530	26.110	26.220	9.419	6,070,552
2023-04-04	25.810	26.600	25.650	26.600	9.556	7,906,288
2023-04-03	26.090	26.090	25.570	25.930	9.315	4,943,015
2023-03-31	25.710	26.180	25.520	26.090	9.373	5,593,370
2023-03-30	25.440	25.950	25.180	25.700	9.233	3,759,555
2023-03-29	25.970	26.200	25.480	25.720	9.240	5,221,009
2023-03-28	26.450	26.450	25.860	26.200	9.412	8,297,731
2023-03-27	25.500	26.480	25.250	26.450	9.502	12,706,516
2023-03-24	25.410	25.690	25.110	25.650	9.215	7,623,897
2023-03-23	25.790	26.250	25.240	25.390	9.121	9,570,250
2023-03-22	25.950	26.710	25.520	25.710	9.236	13,912,877
2023-03-21	25.570	25.760	24.960	25.640	9.211	12,638,591
2023-03-20	25.900	25.990	25.150	25.460	9.146	13,427,216
2023-03-17	26.270	26.480	25.760	25.760	9.254	14,192,436
2023-03-16	26.220	26.850	25.690	26.260	9.434	17,438,670
2023-03-15	27.360	27.990	26.300	26.440	9.498	27,339,032
2023-03-14	25.200	27.340	24.720	27.340	9.822	18,542,996
2023-03-13	24.170	24.850	23.890	24.850	8.927	3,351,873
2023-03-10	24.510	24.590	23.990	24.190	8.690	1,583,014
2023-03-09	24.440	24.750	24.320	24.520	8.809	2,025,072
2023-03-08	23.900	24.340	23.900	24.320	8.737	1,715,823
2023-03-07	24.400	24.540	23.830	23.860	8.572	1,904,062
2023-03-06	24.530	24.620	24.250	24.320	8.737	2,175,169
2023-03-03	24.800	24.800	24.310	24.530	8.812	1,963,058
2023-03-02	24.700	24.700	24.400	24.580	8.830	2,226,010
2023-03-01	24.410	24.660	24.320	24.620	8.845	2,455,408
2023-02-28	24.200	24.590	24.120	24.390	8.762	1,671,371
2023-02-27	24.460	24.480	24.090	24.120	8.665	1,508,146
2023-02-24	24.790	24.930	24.360	24.550	8.819	1,563,970
2023-02-23	24.590	25.060	24.550	24.630	8.848	2,586,530
2023-02-22	24.800	24.970	24.500	24.590	8.834	2,155,997
2023-02-21	24.600	25.050	24.450	24.920	8.952	3,330,119
2023-02-20	24.320	24.650	24.000	24.620	8.845	2,506,370
2023-02-17	24.470	24.730	24.210	24.220	8.701	2,533,063
2023-02-16	24.680	25.290	24.110	24.320	8.737	4,971,624
2023-02-15	24.840	24.840	24.490	24.620	8.845	1,927,111
2023-02-14	24.990	25.150	24.610	24.670	8.863	3,279,497
2023-02-13	25.030	25.240	24.770	24.920	8.952	3,897,029
2023-02-10	25.010	25.390	24.980	25.140	9.031	4,147,008
2023-02-09	24.880	25.460	24.840	25.170	9.042	5,787,140
2023-02-08	24.790	26.100	24.790	25.120	9.024	7,225,776
2023-02-07	24.930	25.280	24.600	24.740	8.888	5,459,880
2023-02-06	24.660	27.480	24.310	25.030	8.992	7,668,273
2023-02-03	24.760	25.820	24.500	25.010	8.985	11,767,645

← NewerPage 15 of 21 · 1,217 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.