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
2022-02-07	25.280	25.860	24.940	25.770	9.190	1,926,563
2022-01-28	24.550	25.090	24.200	24.940	8.894	1,412,611
2022-01-27	24.950	25.020	24.240	24.450	8.719	1,863,044
2022-01-26	24.800	25.130	24.700	25.020	8.923	1,612,375
2022-01-25	25.720	25.870	24.810	24.810	8.848	2,776,668
2022-01-24	26.200	26.700	25.700	25.720	9.172	2,568,933
2022-01-21	26.580	26.820	26.040	26.590	9.483	2,309,625
2022-01-20	27.500	27.720	26.210	26.340	9.393	5,461,658
2022-01-19	26.980	27.580	26.620	27.480	9.800	4,742,181
2022-01-18	27.300	27.400	26.760	26.870	9.582	2,750,586
2022-01-17	26.520	27.310	26.520	27.300	9.736	2,906,994
2022-01-14	26.890	27.200	26.550	26.670	9.511	2,550,274
2022-01-13	27.190	27.300	26.900	26.900	9.593	2,722,597
2022-01-12	26.740	27.500	26.720	27.150	9.682	4,394,516
2022-01-11	26.300	27.360	26.300	26.730	9.532	3,402,346
2022-01-10	26.190	26.590	25.700	26.500	9.450	2,204,255
2022-01-07	26.900	26.930	26.090	26.090	9.304	2,865,011
2022-01-06	26.810	27.300	26.620	26.920	9.600	2,825,091
2022-01-05	26.970	27.060	26.420	26.820	9.565	2,758,752
2022-01-04	27.040	27.310	26.860	27.150	9.682	2,771,309
2021-12-31	26.930	27.100	26.810	27.040	9.643	2,299,906
2021-12-30	27.170	27.290	26.810	26.930	9.604	3,141,200
2021-12-29	26.440	27.450	26.430	27.240	9.714	4,926,852
2021-12-28	26.580	26.860	26.350	26.530	9.461	1,633,229
2021-12-27	25.880	26.580	25.700	26.580	9.479	3,179,473
2021-12-24	26.070	26.280	25.630	25.830	9.211	2,092,300
2021-12-23	26.760	26.770	25.900	26.030	9.283	2,768,150
2021-12-22	26.700	26.890	26.370	26.620	9.493	2,183,385
2021-12-21	27.070	27.500	26.400	26.630	9.497	3,195,937
2021-12-20	26.480	28.870	26.480	27.070	9.654	5,343,666
2021-12-17	26.600	26.610	26.000	26.370	9.404	3,102,984
2021-12-16	26.430	27.010	26.220	26.590	9.483	4,015,570
2021-12-15	27.080	27.240	26.280	26.430	9.425	7,373,820
2021-12-14	25.850	27.680	25.560	27.530	9.818	11,997,458
2021-12-13	26.000	26.120	25.430	25.700	9.165	3,009,213
2021-12-10	25.060	25.680	24.820	25.500	9.094	2,478,930
2021-12-09	24.800	25.110	24.800	25.060	8.937	1,362,122
2021-12-08	24.800	25.070	24.760	24.970	8.905	1,139,035
2021-12-07	24.770	25.060	24.610	24.820	8.851	1,900,220
2021-12-06	25.340	25.350	24.540	24.580	8.766	2,576,891
2021-12-03	25.380	25.560	25.150	25.370	9.047	1,545,915
2021-12-02	25.840	25.970	25.200	25.330	9.033	2,196,023
2021-12-01	25.510	25.980	25.360	25.850	9.219	2,875,375
2021-11-30	25.200	25.670	25.030	25.500	9.094	2,315,387
2021-11-29	25.100	25.400	25.010	25.160	8.973	2,133,946
2021-11-26	25.300	25.490	25.120	25.300	9.022	2,098,954
2021-11-25	25.500	25.670	25.200	25.300	9.022	1,783,403
2021-11-24	25.300	25.600	25.130	25.500	9.094	2,074,206
2021-11-23	25.420	25.530	25.150	25.300	9.022	2,441,628
2021-11-22	25.850	25.850	25.110	25.240	9.001	4,420,310
2021-11-19	24.250	25.850	24.150	25.680	9.158	8,514,710
2021-11-18	24.640	24.700	24.120	24.150	8.612	1,870,311
2021-11-17	24.500	24.760	24.390	24.640	8.787	1,700,183
2021-11-16	24.540	24.920	24.310	24.480	8.730	2,287,947
2021-11-15	24.230	24.620	23.840	24.550	8.755	2,438,061
2021-11-12	24.320	24.370	23.930	24.200	8.630	1,765,232
2021-11-11	24.000	24.280	23.810	24.180	8.623	2,184,773
2021-11-10	23.890	24.010	23.600	24.010	8.562	1,815,159
2021-11-09	23.760	23.910	23.670	23.890	8.520	1,214,220
2021-11-08	23.510	23.830	23.410	23.760	8.473	1,096,503

← NewerPage 20 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.