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
2026-01-15	15.450	15.720	15.360	15.590	15.549	4,467,000
2026-01-14	15.450	15.640	15.310	15.410	15.369	6,204,427
2026-01-13	15.800	15.880	15.530	15.530	15.489	5,970,630
2026-01-12	15.660	15.850	15.520	15.790	15.748	6,988,912
2026-01-09	15.650	15.730	15.590	15.700	15.659	5,635,553
2026-01-08	15.720	15.790	15.580	15.710	15.669	5,616,699
2026-01-07	15.550	15.980	15.450	15.850	15.808	9,804,073
2026-01-06	15.440	15.530	15.360	15.500	15.459	5,353,462
2026-01-05	15.350	15.480	15.260	15.430	15.389	4,327,986
2025-12-31	15.870	15.870	15.350	15.360	15.320	6,703,168
2025-12-30	15.660	15.870	15.660	15.850	15.808	4,727,539
2025-12-29	16.090	16.090	15.720	15.730	15.689	7,944,292
2025-12-26	16.400	16.430	16.100	16.160	16.117	9,354,300
2025-12-25	16.620	16.730	16.280	16.520	16.476	8,718,477
2025-12-24	16.430	16.620	16.350	16.520	16.476	7,331,323
2025-12-23	16.640	16.760	16.350	16.540	16.496	11,320,020
2025-12-22	16.420	16.760	16.260	16.760	16.716	17,289,301
2025-12-19	16.180	16.430	16.090	16.420	16.377	8,163,642
2025-12-18	16.370	16.660	16.190	16.300	16.257	9,537,951
2025-12-17	16.500	16.500	15.890	16.390	16.347	11,615,290
2025-12-16	16.260	16.650	16.090	16.530	16.486	14,462,250
2025-12-15	15.830	17.030	15.730	16.430	16.387	17,653,461
2025-12-12	15.620	16.150	15.620	15.830	15.788	6,679,561
2025-12-11	16.150	16.310	15.650	15.680	15.639	8,367,601
2025-12-10	16.560	16.560	15.940	16.150	16.107	9,885,053
2025-12-09	16.250	16.550	16.180	16.480	16.437	11,401,160
2025-12-08	16.020	16.550	15.960	16.320	16.277	11,303,590
2025-12-05	16.140	16.170	15.800	16.060	16.018	6,884,948
2025-12-04	16.170	16.350	16.080	16.170	16.127	11,806,490
2025-12-03	15.780	16.560	15.600	16.180	16.137	15,260,210
2025-12-02	15.870	16.100	15.780	15.840	15.798	6,341,612
2025-12-01	15.690	16.120	15.500	16.010	15.968	8,762,466
2025-11-28	15.800	16.010	15.590	15.690	15.649	6,527,367
2025-11-27	15.850	16.030	15.730	15.880	15.838	8,446,185
2025-11-26	15.660	16.660	15.540	16.150	16.107	13,881,610
2025-11-25	15.800	15.910	15.630	15.770	15.728	7,816,080
2025-11-24	15.600	16.000	15.500	15.910	15.868	9,979,500
2025-11-21	15.950	16.230	15.620	15.790	15.748	12,974,920
2025-11-20	15.860	16.300	15.680	16.150	16.107	18,096,939
2025-11-19	15.180	16.750	15.060	15.850	15.808	20,852,971
2025-11-18	15.190	15.480	15.100	15.230	15.190	4,445,058
2025-11-17	15.420	15.560	15.180	15.210	15.170	3,860,958
2025-11-14	15.020	15.350	14.970	15.130	15.090	3,300,423
2025-11-13	14.980	15.070	14.960	15.020	14.980	1,770,752
2025-11-12	15.100	15.100	14.950	14.980	14.941	1,716,260
2025-11-11	15.170	15.190	15.080	15.110	15.070	1,945,020
2025-11-10	15.210	15.250	15.070	15.150	15.110	2,309,070
2025-11-07	15.010	15.370	14.910	15.200	15.160	4,943,188
2025-11-06	15.080	15.080	14.940	15.000	14.961	1,653,372
2025-11-05	14.960	15.090	14.950	15.030	14.990	1,595,036
2025-11-04	15.070	15.090	14.950	15.040	15.000	1,722,898
2025-11-03	15.120	15.120	14.950	15.070	15.030	1,577,024
2025-10-31	14.940	15.060	14.880	15.040	15.000	1,871,198
2025-10-30	15.000	15.030	14.830	14.870	14.831	2,489,436
2025-10-29	15.180	15.180	14.970	15.050	15.010	2,506,876
2025-10-28	15.210	15.300	15.090	15.180	15.140	2,216,896
2025-10-27	15.340	15.410	15.200	15.260	15.220	2,321,932
2025-10-24	15.400	15.410	15.170	15.190	15.150	3,316,292
2025-10-23	15.210	15.490	15.210	15.360	15.320	3,270,895
2025-10-22	15.140	15.560	15.100	15.300	15.260	4,649,471

← NewerPage 4 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.