See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.89▲ 2.82%
← 002889.SHE stock page

Shenzhen Easttop Supply Chain Management Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-0223.29023.30021.86022.1307.9503,769,982
2022-08-0123.40023.50023.20023.2908.3671,917,507
2022-07-2923.63023.64023.32023.4008.4061,559,141
2022-07-2823.73023.85023.51023.6408.4931,626,095
2022-07-2723.22023.63023.14023.6308.4892,127,972
2022-07-2623.69023.69023.08023.3108.3741,525,939
2022-07-2523.47023.66023.24023.3908.4031,971,290
2022-07-2223.50023.67023.24023.3708.3962,277,520
2022-07-2123.45023.51023.25023.3908.4032,479,753
2022-07-2023.38023.40023.18023.3508.3881,561,062
2022-07-1923.13023.35022.91023.2708.3601,980,619
2022-07-1822.61023.07022.61023.0608.2841,942,203
2022-07-1523.05023.10022.59022.6008.1191,974,034
2022-07-1422.98023.14022.80023.0508.2811,013,634
2022-07-1322.81023.10022.76023.0608.2841,488,620
2022-07-1222.93022.93022.65022.7408.1691,414,258
2022-07-1123.16023.16022.73022.9408.2411,869,227
2022-07-0823.00023.42023.00023.1608.3201,606,338
2022-07-0723.00023.14022.92022.9808.2551,221,903
2022-07-0623.36023.38022.87022.9908.2592,522,299
2022-07-0523.56023.57023.10023.3808.3992,417,739
2022-07-0423.70023.70023.22023.3308.3812,090,928
2022-07-0123.60023.75023.33023.5708.4671,853,023
2022-06-3023.76023.95023.53023.6608.5002,403,744
2022-06-2923.88024.11023.61023.7608.5362,899,859
2022-06-2823.50023.93023.41023.8708.5752,548,079
2022-06-2723.30023.66023.22023.5808.4712,824,948
2022-06-2423.01023.25022.85023.2008.3351,713,628
2022-06-2322.66022.96022.59022.9608.2481,502,340
2022-06-2223.04023.23022.74022.7408.1691,954,003
2022-06-2123.28023.39022.82023.1008.2992,117,819
2022-06-2023.23023.37023.04023.2108.3381,764,941
2022-06-1723.18023.30022.84023.0608.2842,415,818
2022-06-1623.37023.47023.13023.3908.3411,997,577
2022-06-1523.18023.51023.06023.2208.2812,793,392
2022-06-1423.07023.16022.68023.0508.2202,257,215
2022-06-1323.66023.70023.05023.2008.2743,272,794
2022-06-1023.70023.97023.51023.8708.5131,773,590
2022-06-0924.15024.15023.60023.7508.4701,870,859
2022-06-0824.24024.25023.57024.0608.5802,640,145
2022-06-0724.24024.25023.90024.0708.5842,230,598
2022-06-0623.82024.28023.82024.2308.6413,707,561
2022-06-0223.71023.87023.43023.8408.5022,496,085
2022-06-0123.58023.96023.40023.7208.4592,436,398
2022-05-3123.62023.62023.20023.5808.4092,572,226
2022-05-3023.52024.12023.39023.6308.4272,347,218
2022-05-2723.74023.89023.34023.6808.4452,735,768
2022-05-2623.55023.64022.90023.4508.3633,075,476
2022-05-2523.16023.55023.14023.4508.3632,555,465
2022-05-2424.25024.44022.99022.9908.1994,903,528
2022-05-2323.75024.48023.42024.3008.6665,780,829
2022-05-2023.41024.07023.41023.7508.4704,859,367
2022-05-1923.40023.60023.20023.4208.3523,952,184
2022-05-1823.21023.81023.03023.8108.4915,086,295
2022-05-1723.30023.41022.65023.2708.2993,952,732
2022-05-1623.60024.00023.06023.3108.3134,753,583
2022-05-1323.49023.83023.25023.7008.4524,923,011
2022-05-1222.94023.68022.90023.4808.3735,536,295
2022-05-1123.00024.11022.82023.2908.3068,355,881
2022-05-1022.20022.73022.02022.6308.0703,797,148
← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-110.0300 CNY
2025-05-300.0750 CNY
2024-05-290.0850 CNY
2023-06-070.1150 CNY
2022-06-170.1710 CNY
2021-06-100.1430 CNY
2020-06-150.2190 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.