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
2026-04-20	13.450	13.560	13.350	13.560	13.524	1,354,769
2026-04-17	13.510	13.560	13.420	13.470	13.435	1,918,524
2026-04-16	13.390	13.790	13.320	13.570	13.534	2,301,540
2026-04-15	13.580	13.610	13.350	13.370	13.335	1,304,206
2026-04-14	13.460	13.550	13.400	13.520	13.484	1,494,441
2026-04-13	13.380	13.470	13.310	13.400	13.365	1,236,796
2026-04-10	13.350	13.520	13.330	13.460	13.425	1,926,956
2026-04-09	13.350	13.400	13.240	13.250	13.215	1,554,060
2026-04-08	13.240	13.450	13.200	13.450	13.415	2,301,533
2026-04-07	12.870	13.120	12.850	13.120	13.085	1,293,360
2026-04-03	13.110	13.190	12.820	12.850	12.816	1,290,556
2026-04-02	13.300	13.310	13.000	13.090	13.056	1,332,232
2026-04-01	13.250	13.350	13.140	13.310	13.275	1,906,519
2026-03-31	13.230	13.390	13.070	13.070	13.036	1,282,817
2026-03-30	13.140	13.270	13.010	13.250	13.215	1,308,060
2026-03-27	12.980	13.200	12.950	13.160	13.125	1,795,952
2026-03-26	13.280	13.400	13.080	13.120	13.085	1,765,480
2026-03-25	13.260	13.290	13.150	13.230	13.195	1,780,524
2026-03-24	13.030	13.240	12.800	13.220	13.185	2,703,287
2026-03-23	13.260	13.400	12.700	12.720	12.687	3,282,610
2026-03-20	14.060	14.120	13.460	13.490	13.454	2,493,186
2026-03-19	14.200	14.230	14.020	14.060	14.023	1,810,883
2026-03-18	14.170	14.310	14.010	14.300	14.262	2,466,830
2026-03-17	14.180	14.250	14.020	14.030	13.993	1,582,291
2026-03-16	14.100	14.180	14.050	14.170	14.133	1,383,420
2026-03-13	14.200	14.250	14.100	14.130	14.093	1,494,172
2026-03-12	14.390	14.390	14.160	14.180	14.143	1,892,309
2026-03-11	14.430	14.450	14.300	14.340	14.302	1,656,472
2026-03-10	14.280	14.440	14.280	14.420	14.382	2,187,486
2026-03-09	14.300	14.320	14.110	14.230	14.193	2,118,104
2026-03-06	14.280	14.420	14.210	14.410	14.372	1,458,599
2026-03-05	14.380	14.410	14.210	14.340	14.302	1,616,150
2026-03-04	14.300	14.340	14.030	14.100	14.063	2,829,010
2026-03-03	14.580	14.760	14.420	14.420	14.382	3,161,043
2026-03-02	15.000	15.020	14.550	14.560	14.522	4,269,980
2026-02-27	15.080	15.110	15.000	15.110	15.070	1,959,396
2026-02-26	15.160	15.160	15.050	15.080	15.040	2,178,904
2026-02-25	15.100	15.170	15.020	15.150	15.110	2,073,410
2026-02-24	15.130	15.130	14.990	15.030	14.990	1,308,204
2026-02-13	15.020	15.070	14.970	14.970	14.931	1,390,492
2026-02-12	15.110	15.150	15.010	15.010	14.970	1,887,068
2026-02-11	15.270	15.270	15.110	15.120	15.080	1,309,200
2026-02-10	15.250	15.280	15.170	15.190	15.150	1,663,580
2026-02-09	15.140	15.230	15.100	15.210	15.170	2,158,304
2026-02-06	15.060	15.160	15.030	15.120	15.080	1,807,288
2026-02-05	15.110	15.160	15.050	15.090	15.050	1,505,296
2026-02-04	15.000	15.130	14.980	15.120	15.080	1,782,803
2026-02-03	14.970	15.080	14.940	15.030	14.990	1,769,000
2026-02-02	15.060	15.130	14.940	14.950	14.911	1,734,576
2026-01-30	15.100	15.150	14.900	15.060	15.020	2,092,782
2026-01-29	15.120	15.170	15.030	15.060	15.020	2,733,805
2026-01-28	15.120	15.290	15.020	15.230	15.190	3,331,243
2026-01-27	15.340	15.340	15.010	15.120	15.080	3,336,293
2026-01-26	15.600	15.600	15.250	15.340	15.300	4,142,394
2026-01-23	15.460	15.510	15.360	15.510	15.469	3,719,915
2026-01-22	15.520	15.520	15.420	15.430	15.389	2,762,765
2026-01-21	15.400	15.540	15.240	15.490	15.449	3,224,224
2026-01-20	15.420	15.510	15.310	15.390	15.349	3,501,474
2026-01-19	15.430	15.470	15.390	15.460	15.419	2,406,457
2026-01-16	15.630	15.630	15.370	15.420	15.379	3,779,652

← NewerPage 3 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.