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
2025-04-22	21.930	22.600	21.930	22.200	15.758	21,179,695
2025-04-21	20.640	21.880	20.640	21.730	15.424	12,798,257
2025-04-18	21.470	21.680	20.700	20.930	14.856	12,769,632
2025-04-17	20.410	21.530	20.040	21.500	15.261	19,309,225
2025-04-16	21.000	21.660	20.200	20.580	14.608	18,597,886
2025-04-15	20.370	20.880	20.010	20.440	14.509	9,715,716
2025-04-14	20.140	20.710	20.140	20.390	14.473	8,903,408
2025-04-11	19.500	20.390	19.500	19.980	14.182	11,093,857
2025-04-10	19.600	20.430	19.350	19.700	13.983	14,036,296
2025-04-09	17.670	19.090	16.440	19.000	13.486	13,761,797
2025-04-08	19.000	19.500	18.000	18.260	12.961	13,426,438
2025-04-07	21.030	21.510	19.910	19.910	14.132	9,036,394
2025-04-03	20.990	23.510	20.900	22.120	15.701	18,312,538
2025-04-02	21.610	22.200	21.200	21.370	15.169	9,134,061
2025-04-01	21.280	22.300	21.280	21.860	15.516	12,033,490
2025-03-31	21.190	21.490	20.950	21.410	15.197	7,309,806
2025-03-28	21.070	21.630	20.730	21.290	15.112	10,088,236
2025-03-27	20.600	21.480	20.270	21.170	15.027	9,711,173
2025-03-26	20.870	20.870	20.610	20.630	14.643	3,429,289
2025-03-25	20.600	20.890	20.420	20.690	14.686	4,100,593
2025-03-24	21.070	21.110	20.080	20.590	14.615	5,845,266
2025-03-21	21.500	21.630	21.060	21.070	14.956	5,547,478
2025-03-20	21.850	22.060	21.610	21.640	15.360	5,661,612
2025-03-19	21.800	22.030	21.650	21.990	15.609	6,942,776
2025-03-18	21.760	21.890	21.670	21.870	15.524	5,092,106
2025-03-17	21.700	21.910	21.580	21.770	15.453	5,165,824
2025-03-14	21.280	21.930	21.190	21.770	15.453	8,244,101
2025-03-13	22.110	22.270	21.280	21.410	15.197	11,788,017
2025-03-12	22.260	22.450	22.070	22.360	15.871	10,251,607
2025-03-11	22.310	22.700	21.910	22.290	15.822	15,066,611
2025-03-10	23.780	23.870	23.000	23.040	16.354	19,954,149
2025-03-07	23.230	23.550	22.600	22.810	16.191	16,780,001
2025-03-06	22.350	23.880	22.350	23.500	16.681	28,574,840
2025-03-05	22.980	23.090	22.120	22.440	15.928	14,166,300
2025-03-04	23.120	23.290	22.460	22.890	16.248	18,403,412
2025-03-03	22.610	23.680	21.820	23.350	16.574	24,038,661
2025-02-28	22.500	23.970	22.390	23.000	16.326	32,468,619
2025-02-27	22.020	22.960	21.490	22.950	16.290	25,613,899
2025-02-26	22.310	22.550	21.900	22.140	15.715	31,050,012
2025-02-25	20.200	22.560	20.150	22.560	16.013	22,550,546
2025-02-24	20.370	20.660	20.280	20.510	14.558	6,833,817
2025-02-21	20.230	20.390	19.820	20.370	14.459	6,738,505
2025-02-20	20.150	20.350	20.010	20.290	14.402	4,289,597
2025-02-19	19.750	20.160	19.630	20.140	14.296	4,676,403
2025-02-18	20.430	20.480	19.630	19.660	13.955	6,611,161
2025-02-17	20.180	20.520	20.120	20.520	14.565	5,113,459
2025-02-14	20.230	20.330	20.080	20.180	14.324	4,640,668
2025-02-13	20.720	20.730	20.210	20.220	14.352	5,769,033
2025-02-12	20.450	20.720	20.380	20.700	14.693	6,100,699
2025-02-11	20.670	20.800	20.390	20.530	14.572	5,347,527
2025-02-10	20.380	20.660	20.320	20.650	14.658	6,953,808
2025-02-07	20.300	20.670	20.120	20.390	14.473	9,525,492
2025-02-06	19.690	20.380	19.630	20.380	14.466	7,566,179
2025-02-05	19.580	19.850	19.460	19.810	14.061	4,570,208
2025-01-27	20.010	20.100	19.430	19.480	13.827	5,730,578
2025-01-24	19.720	20.000	19.590	19.910	14.132	5,629,011
2025-01-23	19.810	20.090	19.740	19.830	14.076	7,580,056
2025-01-22	19.700	20.100	19.450	19.550	13.877	5,782,921
2025-01-21	20.000	20.050	19.550	19.840	14.083	4,258,205
2025-01-20	19.910	20.060	19.690	19.890	14.118	5,150,822

← NewerPage 7 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.