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
2026-07-17	11.620	12.350	11.560	11.780	11.780	6,678,270
2026-07-16	11.440	11.750	11.320	11.670	11.670	3,755,247
2026-07-15	11.510	11.590	11.370	11.440	11.440	3,415,315
2026-07-14	11.300	11.430	11.120	11.370	11.370	2,181,675
2026-07-13	11.270	11.460	11.150	11.190	11.190	2,264,620
2026-07-10	11.390	11.630	11.270	11.380	11.380	3,088,016
2026-07-09	11.800	11.860	11.250	11.430	11.430	4,431,776
2026-07-08	11.860	12.020	11.750	11.870	11.870	4,414,255
2026-07-07	11.730	11.940	11.420	11.840	11.840	5,799,691
2026-07-06	11.200	11.860	11.200	11.730	11.730	5,752,371
2026-07-03	11.320	11.660	11.200	11.280	11.280	4,191,811
2026-07-02	11.220	11.380	11.110	11.230	11.230	5,845,137
2026-07-01	10.300	11.400	10.300	11.200	11.200	8,890,504
2026-06-30	10.300	10.410	10.160	10.360	10.360	1,925,311
2026-06-29	10.150	10.450	9.950	10.310	10.310	3,202,665
2026-06-26	10.310	10.540	10.080	10.280	10.280	2,582,717
2026-06-25	10.670	10.670	10.280	10.410	10.410	2,193,393
2026-06-24	10.930	10.990	10.490	10.590	10.590	2,347,032
2026-06-23	10.730	11.080	10.690	10.930	10.930	3,105,058
2026-06-22	10.930	10.930	10.510	10.690	10.690	3,216,398
2026-06-18	10.980	11.060	10.710	10.930	10.930	1,586,007
2026-06-17	11.500	11.500	10.880	10.980	10.980	3,008,787
2026-06-16	11.540	11.540	11.260	11.440	11.440	1,732,666
2026-06-15	11.600	11.720	11.430	11.470	11.470	1,579,259
2026-06-12	11.400	11.550	11.290	11.480	11.480	1,818,316
2026-06-11	11.330	11.380	11.020	11.300	11.300	1,788,736
2026-06-10	11.400	11.500	11.110	11.380	11.350	1,626,976
2026-06-09	11.400	11.750	11.360	11.500	11.470	2,597,220
2026-06-08	11.490	11.700	11.130	11.320	11.290	2,452,452
2026-06-05	11.400	11.700	11.220	11.570	11.540	2,337,158
2026-06-04	11.540	11.580	11.240	11.330	11.300	2,105,736
2026-06-03	11.870	11.920	11.480	11.560	11.530	2,393,942
2026-06-02	12.010	12.040	11.750	11.830	11.799	1,501,932
2026-06-01	11.780	12.070	11.650	12.000	11.968	2,150,853
2026-05-29	11.830	11.960	11.700	11.780	11.749	2,144,932
2026-05-28	11.880	11.960	11.540	11.830	11.799	2,552,869
2026-05-27	12.240	12.400	11.810	11.900	11.869	3,183,284
2026-05-26	12.750	12.750	12.150	12.370	12.337	4,024,658
2026-05-25	13.070	13.160	12.710	12.800	12.766	3,821,795
2026-05-22	13.260	13.350	12.910	13.150	13.115	3,519,352
2026-05-21	13.680	13.760	13.230	13.270	13.235	4,726,880
2026-05-20	13.540	13.770	13.400	13.700	13.664	5,784,668
2026-05-19	13.370	13.610	13.310	13.540	13.504	3,708,413
2026-05-18	13.680	13.790	13.330	13.420	13.385	6,094,542
2026-05-15	13.300	14.140	13.130	13.620	13.584	10,840,600
2026-05-14	13.280	13.300	12.880	12.960	12.926	2,675,531
2026-05-13	13.060	13.290	13.020	13.280	13.245	2,408,829
2026-05-12	13.310	13.320	13.070	13.100	13.066	2,413,554
2026-05-11	13.410	13.440	13.250	13.320	13.285	2,391,627
2026-05-08	13.310	13.450	13.200	13.410	13.375	1,939,686
2026-05-07	13.350	13.370	13.220	13.300	13.265	1,542,259
2026-05-06	13.190	13.320	13.150	13.300	13.265	1,693,259
2026-04-30	13.220	13.300	13.100	13.130	13.095	1,454,929
2026-04-29	13.140	13.370	13.060	13.220	13.185	1,939,310
2026-04-28	13.390	13.430	13.010	13.140	13.105	1,900,809
2026-04-27	13.200	13.390	12.930	13.390	13.355	2,816,307
2026-04-24	13.340	13.420	13.160	13.280	13.245	1,773,091
2026-04-23	13.600	13.600	13.340	13.380	13.345	1,379,046
2026-04-22	13.590	13.610	13.430	13.520	13.484	1,300,624
2026-04-21	13.590	13.720	13.510	13.610	13.574	1,644,474

← NewerPage 2 of 21 · 1,215 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.