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
2022-05-09	22.310	22.780	22.310	22.630	8.070	3,433,842
2022-05-06	22.020	22.700	21.870	22.360	7.974	5,059,936
2022-05-05	22.610	22.990	22.300	22.730	8.106	5,199,743
2022-04-29	21.500	22.880	21.380	22.590	8.056	6,206,243
2022-04-28	23.000	23.410	21.730	22.040	7.860	6,389,953
2022-04-27	21.830	22.480	20.100	22.460	8.010	6,828,242
2022-04-26	22.850	23.180	22.060	22.260	7.938	6,374,175
2022-04-25	24.050	24.500	22.640	22.710	8.099	9,976,911
2022-04-22	26.380	26.850	24.800	24.880	8.873	12,261,571
2022-04-21	27.400	27.660	25.830	26.670	9.511	15,201,761
2022-04-20	26.530	28.400	26.500	28.010	9.989	19,253,003
2022-04-19	26.860	28.200	26.390	26.950	9.611	14,934,213
2022-04-18	26.510	27.470	26.020	26.940	9.607	14,664,365
2022-04-15	28.020	28.880	27.120	27.880	9.943	29,833,951
2022-04-14	28.300	30.130	27.170	30.130	10.745	35,928,321
2022-04-13	25.050	27.390	24.900	27.390	9.768	16,852,124
2022-04-12	24.500	24.900	23.430	24.900	8.880	6,823,780
2022-04-11	25.000	26.210	24.150	24.310	8.669	8,467,162
2022-04-08	23.890	24.130	23.570	23.830	8.498	1,433,191
2022-04-07	24.390	24.460	23.900	23.940	8.537	1,726,799
2022-04-06	23.960	24.530	23.960	24.520	8.744	1,781,679
2022-04-01	23.990	24.300	23.700	24.100	8.595	1,281,017
2022-03-31	23.900	24.220	23.590	24.120	8.602	1,624,448
2022-03-30	23.490	23.820	23.460	23.820	8.495	1,491,482
2022-03-29	23.780	23.900	23.300	23.420	8.352	1,156,322
2022-03-28	23.880	24.040	23.430	23.710	8.455	2,512,563
2022-03-25	23.780	24.620	23.650	24.040	8.573	2,783,514
2022-03-24	24.010	24.010	23.600	23.690	8.448	1,485,873
2022-03-23	24.150	24.240	23.920	24.100	8.595	1,287,485
2022-03-22	24.090	24.330	23.870	24.110	8.598	1,730,367
2022-03-21	24.300	24.550	23.890	24.270	8.655	1,933,971
2022-03-18	23.930	24.460	23.840	24.290	8.662	1,468,040
2022-03-17	23.910	24.500	23.200	23.930	8.534	2,999,423
2022-03-16	23.800	24.060	22.880	23.830	8.498	3,598,482
2022-03-15	25.520	25.700	23.230	23.360	8.331	6,040,384
2022-03-14	27.000	27.030	25.660	25.700	9.165	3,310,362
2022-03-11	27.100	27.210	26.200	27.070	9.654	3,428,354
2022-03-10	26.010	27.760	26.010	27.160	9.686	6,008,263
2022-03-09	26.250	26.580	24.700	25.510	9.097	4,267,744
2022-03-08	27.550	27.550	26.120	26.390	9.411	4,513,332
2022-03-07	27.400	27.940	27.180	27.390	9.768	4,170,057
2022-03-04	28.000	28.110	27.330	27.590	9.839	5,723,985
2022-03-03	27.740	28.400	27.700	28.280	10.085	7,798,998
2022-03-02	27.300	27.820	27.250	27.740	9.893	4,715,564
2022-03-01	26.300	28.470	26.200	27.750	9.896	10,251,308
2022-02-28	27.000	27.000	26.160	26.270	9.368	2,606,251
2022-02-25	26.740	27.120	26.610	26.700	9.522	2,419,111
2022-02-24	27.180	27.390	26.020	26.630	9.497	4,025,679
2022-02-23	26.680	27.210	26.680	27.190	9.696	3,164,930
2022-02-22	26.840	27.190	26.400	26.530	9.461	2,706,364
2022-02-21	26.950	27.280	26.770	27.160	9.686	2,905,073
2022-02-18	26.400	27.120	26.090	26.990	9.625	3,458,812
2022-02-17	26.660	26.660	25.570	26.330	9.390	3,000,814
2022-02-16	26.980	27.450	26.530	26.560	9.472	3,340,796
2022-02-15	26.570	26.840	26.110	26.790	9.554	1,735,031
2022-02-14	26.300	26.640	26.160	26.590	9.483	1,814,059
2022-02-11	26.600	26.760	26.200	26.380	9.408	1,955,923
2022-02-10	26.460	26.690	26.330	26.500	9.450	1,416,179
2022-02-09	26.700	26.880	26.400	26.580	9.479	1,888,147
2022-02-08	25.650	26.550	25.640	26.550	9.468	2,614,481

← NewerPage 19 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.