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
2025-10-21	14.730	15.510	14.730	15.190	15.150	4,261,361
2025-10-20	14.840	14.870	14.660	14.730	14.691	1,996,556
2025-10-17	14.940	15.030	14.700	14.700	14.661	2,073,611
2025-10-16	15.250	15.280	14.910	14.910	14.871	2,854,173
2025-10-15	15.110	15.180	15.010	15.170	15.130	2,108,665
2025-10-14	15.380	15.440	15.100	15.100	15.060	3,029,744
2025-10-13	15.000	15.400	14.900	15.380	15.340	3,254,919
2025-10-10	15.560	15.640	15.450	15.490	15.449	2,452,773
2025-10-09	15.510	15.650	15.330	15.590	15.549	3,236,195
2025-09-30	15.700	15.720	15.500	15.510	15.469	2,716,319
2025-09-29	15.480	15.730	15.410	15.630	15.589	2,415,183
2025-09-26	15.920	15.990	15.500	15.510	15.469	4,629,341
2025-09-25	16.300	16.300	15.900	15.910	15.868	8,218,586
2025-09-24	16.010	16.500	15.950	16.400	16.357	10,669,100
2025-09-23	16.370	16.400	15.680	16.190	16.147	7,641,863
2025-09-22	15.920	16.290	15.810	16.290	16.247	10,655,460
2025-09-19	15.510	16.090	15.510	15.920	15.878	8,182,819
2025-09-18	15.760	15.980	15.460	15.570	15.529	5,745,589
2025-09-17	15.760	16.090	15.700	15.890	15.848	5,940,499
2025-09-16	15.610	15.720	15.550	15.720	15.679	3,559,537
2025-09-15	15.700	15.700	15.440	15.510	15.469	3,386,268
2025-09-12	15.580	15.820	15.550	15.710	15.669	4,931,120
2025-09-11	15.420	15.580	15.230	15.580	15.539	2,872,249
2025-09-10	15.560	15.570	15.350	15.420	15.379	2,267,619
2025-09-09	15.710	15.710	15.420	15.510	15.469	2,831,355
2025-09-08	15.560	15.700	15.540	15.700	15.659	2,812,340
2025-09-05	15.300	15.600	15.260	15.600	15.559	3,382,789
2025-09-04	15.360	15.460	15.120	15.290	15.250	3,903,544
2025-09-03	15.610	15.850	15.300	15.360	15.320	3,835,927
2025-09-02	15.950	15.950	15.520	15.590	15.549	4,141,189
2025-09-01	15.930	16.080	15.800	15.950	15.908	3,522,766
2025-08-29	15.920	16.050	15.820	15.850	15.808	4,313,964
2025-08-28	15.880	16.200	15.490	16.040	15.998	6,901,731
2025-08-27	16.400	16.580	15.880	15.880	15.838	8,099,498
2025-08-26	16.500	16.590	16.370	16.490	16.447	6,362,209
2025-08-25	16.820	16.820	16.490	16.540	16.496	9,078,652
2025-08-22	16.750	16.850	16.620	16.720	16.676	8,865,323
2025-08-21	16.720	16.800	16.460	16.770	16.726	12,715,720
2025-08-20	16.400	17.170	16.240	16.710	16.666	12,518,770
2025-08-19	16.340	16.520	16.110	16.460	16.417	10,230,610
2025-08-18	16.240	16.460	16.120	16.370	16.327	10,543,580
2025-08-15	16.100	16.350	16.050	16.320	16.277	6,954,240
2025-08-14	16.610	16.680	16.060	16.110	16.068	10,837,480
2025-08-13	16.850	16.880	16.580	16.690	16.646	11,607,340
2025-08-12	16.610	17.130	16.520	16.930	16.885	14,051,550
2025-08-11	16.860	16.970	16.550	16.630	16.586	12,266,650
2025-08-08	17.150	17.150	16.700	16.820	16.776	15,137,950
2025-08-07	16.530	17.270	16.400	17.260	17.215	23,851,561
2025-08-06	16.700	16.980	16.410	16.650	16.606	21,346,760
2025-08-05	16.090	16.630	16.030	16.630	16.586	21,272,070
2025-08-04	15.740	16.100	15.720	16.050	16.008	7,649,278
2025-08-01	15.750	16.170	15.750	15.920	15.878	7,255,724
2025-07-31	15.910	16.100	15.800	15.860	15.818	9,358,236
2025-07-30	16.060	16.160	15.800	15.970	15.928	9,131,503
2025-07-29	16.200	16.300	15.920	16.050	16.008	12,939,560
2025-07-28	16.310	16.460	16.130	16.170	16.127	17,178,119
2025-07-25	16.450	17.480	16.020	16.500	16.457	38,137,832
2025-07-24	14.970	16.460	14.970	16.460	16.417	24,898,660
2025-07-23	15.070	15.150	14.940	14.960	14.921	4,106,808
2025-07-22	15.150	15.200	15.010	15.100	15.060	5,004,524

← NewerPage 5 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.