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
2025-07-21	15.300	15.370	15.090	15.150	15.110	5,546,602
2025-07-18	15.180	15.400	15.020	15.380	15.340	7,893,204
2025-07-17	14.930	15.190	14.810	15.150	15.110	6,042,413
2025-07-16	14.780	14.910	14.700	14.830	14.791	2,665,889
2025-07-15	15.140	15.140	14.680	14.770	14.731	4,891,688
2025-07-14	14.800	15.280	14.800	15.140	15.100	7,734,473
2025-07-11	14.820	14.850	14.640	14.800	14.761	4,070,636
2025-07-10	14.760	14.870	14.640	14.830	14.791	3,066,361
2025-07-09	14.850	14.880	14.710	14.760	14.721	3,186,676
2025-07-08	14.840	14.890	14.770	14.850	14.811	3,138,041
2025-07-07	14.800	14.910	14.720	14.810	14.771	2,546,935
2025-07-04	14.970	15.050	14.780	14.820	14.781	4,576,868
2025-07-03	15.120	15.150	14.890	15.020	14.980	5,941,727
2025-07-02	15.310	15.510	15.020	15.150	15.110	8,528,536
2025-07-01	14.910	15.480	14.910	15.230	15.190	10,853,240
2025-06-30	14.770	15.120	14.770	15.010	14.970	9,073,132
2025-06-27	14.560	14.670	14.500	14.610	14.572	3,743,547
2025-06-26	14.610	14.700	14.470	14.540	14.502	3,645,356
2025-06-25	14.460	14.700	14.330	14.620	14.582	4,977,418
2025-06-24	14.250	14.470	14.200	14.450	14.412	3,649,435
2025-06-23	13.850	14.290	13.850	14.250	14.212	2,996,028
2025-06-20	13.870	14.140	13.870	13.960	13.923	2,175,198
2025-06-19	14.130	14.220	13.850	13.870	13.833	3,080,652
2025-06-18	14.170	14.320	14.070	14.220	14.183	2,102,973
2025-06-17	14.300	14.380	14.150	14.230	14.193	2,264,978
2025-06-16	14.220	14.390	14.220	14.310	14.272	1,967,372
2025-06-13	14.530	14.600	14.300	14.320	14.282	3,456,552
2025-06-12	14.740	14.830	14.520	14.610	14.572	3,753,097
2025-06-11	14.640	15.110	14.550	14.760	14.721	7,940,382
2025-06-10	14.690	14.730	14.270	14.510	14.472	4,462,914
2025-06-09	14.700	14.780	14.570	14.690	14.651	3,710,995
2025-06-06	14.790	14.920	14.610	14.650	14.611	6,431,776
2025-06-05	14.600	14.790	14.400	14.770	14.731	5,054,948
2025-06-04	14.660	14.780	14.410	14.610	14.572	4,462,177
2025-06-03	14.580	15.000	14.580	14.650	14.611	5,607,920
2025-05-30	14.700	15.000	14.460	14.720	14.681	6,751,570
2025-05-29	20.000	20.830	19.980	20.600	14.622	7,220,049
2025-05-28	19.900	20.200	19.900	20.030	14.218	3,282,775
2025-05-27	20.040	20.280	19.880	19.980	14.182	3,022,184
2025-05-26	19.700	20.140	19.640	20.070	14.246	3,100,215
2025-05-23	19.770	20.030	19.640	19.680	13.969	3,134,285
2025-05-22	20.200	20.290	19.860	19.880	14.111	3,399,410
2025-05-21	20.200	20.290	20.020	20.120	14.281	3,020,697
2025-05-20	20.410	20.410	20.120	20.290	14.402	2,877,991
2025-05-19	20.270	20.390	20.070	20.280	14.395	3,162,587
2025-05-16	20.450	20.610	20.230	20.270	14.388	6,329,089
2025-05-15	21.170	21.410	20.590	20.590	14.615	9,670,361
2025-05-14	20.550	21.300	20.480	21.210	15.055	11,885,617
2025-05-13	20.820	20.900	20.420	20.600	14.622	5,069,874
2025-05-12	20.510	20.750	20.320	20.530	14.572	4,226,145
2025-05-09	20.710	20.860	20.350	20.350	14.445	4,474,140
2025-05-08	20.740	20.900	20.600	20.820	14.778	5,651,238
2025-05-07	20.750	21.470	20.510	20.700	14.693	9,800,809
2025-05-06	20.150	20.570	20.150	20.510	14.558	5,045,301
2025-04-30	19.970	20.290	19.890	20.210	14.345	4,482,680
2025-04-29	19.750	20.080	19.660	19.970	14.175	3,947,214
2025-04-28	20.320	20.490	19.890	19.910	14.132	6,027,809
2025-04-25	20.280	20.520	19.900	20.090	14.260	8,320,555
2025-04-24	20.960	21.090	20.210	20.250	14.374	10,435,511
2025-04-23	21.950	22.100	20.950	20.950	14.871	19,209,840

← NewerPage 6 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.