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
2023-02-02	24.390	25.100	24.220	24.640	8.852	6,732,967
2023-02-01	23.790	24.600	23.620	24.500	8.802	5,364,795
2023-01-31	23.650	24.060	23.200	23.810	8.554	5,379,700
2023-01-30	22.760	23.280	22.740	23.200	8.335	2,570,250
2023-01-20	22.590	22.750	22.530	22.690	8.151	1,114,064
2023-01-19	22.460	22.670	22.460	22.590	8.115	1,305,870
2023-01-18	22.220	22.540	22.220	22.530	8.094	1,465,845
2023-01-17	22.280	22.320	22.140	22.280	8.004	878,080
2023-01-16	21.960	22.280	21.960	22.270	8.000	1,283,314
2023-01-13	21.960	22.140	21.900	22.050	7.921	1,154,072
2023-01-12	21.870	22.010	21.820	21.960	7.889	847,073
2023-01-11	22.190	22.290	21.810	21.870	7.857	1,845,889
2023-01-10	22.310	22.350	22.140	22.190	7.972	1,244,997
2023-01-09	22.280	22.430	22.250	22.370	8.036	1,301,754
2023-01-06	22.590	22.600	22.190	22.300	8.011	2,491,017
2023-01-05	22.720	22.930	22.400	22.580	8.112	2,477,009
2023-01-04	22.880	22.970	22.630	22.660	8.141	1,800,613
2023-01-03	22.790	23.020	22.530	22.930	8.238	1,674,115
2022-12-30	22.500	22.720	22.130	22.620	8.126	1,732,018
2022-12-29	23.000	23.140	22.300	22.310	8.015	3,410,518
2022-12-28	23.500	23.650	22.880	22.930	8.238	3,055,444
2022-12-27	22.840	23.820	22.840	23.760	8.536	3,800,139
2022-12-26	23.520	23.520	22.760	22.880	8.220	2,485,790
2022-12-23	22.700	23.570	22.520	23.020	8.270	2,769,794
2022-12-22	23.380	23.580	22.670	22.750	8.173	1,979,601
2022-12-21	23.490	23.580	23.030	23.250	8.352	1,444,521
2022-12-20	23.100	23.450	22.730	23.280	8.363	2,247,611
2022-12-19	23.990	24.070	23.020	23.080	8.291	3,777,116
2022-12-16	24.030	24.310	23.600	24.230	8.705	4,004,594
2022-12-15	24.330	24.980	23.980	24.300	8.730	5,513,190
2022-12-14	24.700	24.860	24.170	24.170	8.683	5,975,527
2022-12-13	23.800	25.420	23.640	24.930	8.956	10,243,147
2022-12-12	23.990	24.040	23.550	23.710	8.518	4,076,048
2022-12-09	24.410	24.650	23.730	24.080	8.651	6,191,562
2022-12-08	23.770	25.080	23.540	24.500	8.802	7,934,002
2022-12-07	23.610	24.410	23.450	23.750	8.532	4,902,705
2022-12-06	23.330	23.690	23.220	23.610	8.482	2,882,298
2022-12-05	23.200	23.450	23.110	23.440	8.421	2,643,021
2022-12-02	23.260	23.400	22.970	23.060	8.284	3,339,723
2022-12-01	22.860	23.830	22.720	23.320	8.378	5,494,435
2022-11-30	23.090	23.150	22.660	22.750	8.173	2,474,893
2022-11-29	22.550	23.020	22.490	22.950	8.245	3,621,633
2022-11-28	23.050	23.050	22.030	22.380	8.040	4,554,217
2022-11-25	22.590	23.200	22.360	23.170	8.324	3,703,522
2022-11-24	22.290	22.830	22.290	22.460	8.069	1,583,563
2022-11-23	22.730	22.790	22.300	22.390	8.044	2,001,745
2022-11-22	22.850	23.100	22.500	22.730	8.166	2,149,650
2022-11-21	22.900	22.910	22.440	22.650	8.137	1,717,195
2022-11-18	23.160	23.270	22.890	22.890	8.223	2,181,752
2022-11-17	22.830	23.160	22.750	23.100	8.299	1,989,946
2022-11-16	22.860	22.960	22.670	22.830	8.202	2,299,845
2022-11-15	22.330	22.760	22.330	22.760	8.176	2,109,310
2022-11-14	22.490	22.680	22.300	22.400	8.047	1,759,439
2022-11-11	23.000	23.000	22.440	22.500	8.083	2,544,457
2022-11-10	22.290	22.600	22.290	22.550	8.101	1,257,306
2022-11-09	22.540	22.690	22.390	22.520	8.090	1,472,431
2022-11-08	22.750	22.750	22.360	22.550	8.101	1,735,306
2022-11-07	22.530	22.630	22.340	22.630	8.130	2,496,491
2022-11-04	22.390	22.530	22.230	22.530	8.094	2,690,929
2022-11-03	22.000	22.590	21.840	22.410	8.051	3,150,826

← NewerPage 16 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.