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
2022-11-02	21.900	22.300	21.730	22.250	7.993	2,729,183
2022-11-01	21.800	21.970	21.620	21.960	7.889	2,522,011
2022-10-31	21.500	22.170	21.360	21.810	7.835	2,306,881
2022-10-28	22.500	22.650	21.720	21.780	7.824	3,626,745
2022-10-27	22.630	22.950	22.480	22.730	8.166	2,389,475
2022-10-26	22.300	22.800	22.300	22.660	8.141	3,166,192
2022-10-25	23.090	23.220	22.050	22.300	8.011	4,434,362
2022-10-24	23.320	24.300	22.860	23.030	8.273	5,407,368
2022-10-21	23.250	23.440	22.910	23.250	8.352	4,484,001
2022-10-20	23.410	24.000	23.100	23.100	8.299	9,270,152
2022-10-19	24.430	25.430	23.350	23.740	8.528	15,627,669
2022-10-18	21.900	23.880	21.630	23.880	8.579	4,488,361
2022-10-17	21.280	21.820	21.190	21.710	7.799	1,217,510
2022-10-14	21.160	21.580	21.140	21.390	7.684	1,177,999
2022-10-13	21.020	21.230	20.880	21.080	7.573	1,191,711
2022-10-12	20.310	21.100	20.260	21.030	7.555	1,441,972
2022-10-11	20.650	20.740	20.080	20.460	7.350	1,372,329
2022-10-10	21.330	21.410	20.450	20.580	7.393	1,735,031
2022-09-30	21.440	21.580	21.300	21.300	7.652	1,312,225
2022-09-29	21.900	22.180	21.360	21.440	7.702	1,694,420
2022-09-28	22.200	22.350	21.680	21.750	7.814	1,941,377
2022-09-27	21.180	22.180	21.130	22.180	7.968	2,275,863
2022-09-26	21.500	21.770	19.800	21.130	7.591	2,936,086
2022-09-23	22.640	23.300	21.810	21.890	7.864	2,822,789
2022-09-22	22.480	22.780	22.330	22.430	8.058	1,643,107
2022-09-21	22.340	22.700	22.010	22.580	8.112	1,884,579
2022-09-20	22.300	22.480	22.080	22.300	8.011	1,486,966
2022-09-19	22.400	22.500	21.900	22.100	7.939	2,490,721
2022-09-16	23.780	23.850	22.400	22.420	8.054	3,941,482
2022-09-15	24.260	24.470	23.510	23.750	8.532	3,092,488
2022-09-14	24.010	24.460	23.760	24.160	8.679	2,791,760
2022-09-13	25.080	25.350	24.160	24.250	8.712	7,488,511
2022-09-09	25.140	25.490	24.880	24.900	8.945	6,453,757
2022-09-08	24.800	25.160	24.430	25.100	9.017	5,546,267
2022-09-07	24.190	24.800	24.100	24.570	8.827	3,722,511
2022-09-06	24.270	24.350	23.890	24.140	8.672	3,605,616
2022-09-05	23.490	24.260	23.310	24.020	8.629	3,875,571
2022-09-02	23.350	23.500	23.110	23.490	8.439	2,456,703
2022-09-01	22.890	23.450	22.740	23.130	8.309	2,668,540
2022-08-31	23.310	23.500	22.830	22.880	8.220	2,214,134
2022-08-30	23.400	23.600	23.090	23.330	8.381	1,516,335
2022-08-29	22.910	23.200	22.600	23.120	8.306	1,806,650
2022-08-26	23.400	23.420	22.860	23.050	8.281	1,666,431
2022-08-25	23.000	23.250	22.620	23.220	8.342	1,800,613
2022-08-24	23.300	23.430	22.880	22.970	8.252	2,127,972
2022-08-23	23.390	23.480	23.190	23.290	8.367	1,272,398
2022-08-22	22.980	23.470	22.800	23.380	8.399	2,166,937
2022-08-19	23.280	23.450	22.910	22.990	8.259	2,033,952
2022-08-18	23.220	23.330	23.050	23.280	8.363	1,163,281
2022-08-17	23.370	23.410	23.080	23.310	8.374	1,166,025
2022-08-16	23.260	23.430	23.190	23.260	8.356	1,510,847
2022-08-15	23.330	23.560	22.960	23.260	8.356	2,206,451
2022-08-12	23.150	23.440	23.110	23.310	8.374	1,532,524
2022-08-11	22.810	23.220	22.790	23.140	8.313	1,759,727
2022-08-10	22.710	22.880	22.560	22.680	8.148	848,445
2022-08-09	22.610	22.930	22.610	22.730	8.166	1,173,060
2022-08-08	22.590	22.780	22.380	22.780	8.184	1,400,373
2022-08-05	22.170	22.550	22.120	22.530	8.094	1,321,785
2022-08-04	22.020	22.280	21.870	22.150	7.957	1,283,369
2022-08-03	22.140	22.450	21.910	21.970	7.893	1,825,583

← NewerPage 17 of 21 · 1,212 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.