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
2025-01-20	19.910	20.060	19.690	19.890	14.118	5,150,822
2025-01-17	19.910	20.140	19.470	19.830	14.076	6,152,824
2025-01-16	20.080	20.140	19.520	19.900	14.125	7,361,732
2025-01-15	20.240	20.240	19.660	19.710	13.990	8,012,488
2025-01-14	19.790	20.260	19.450	20.260	14.381	13,831,342
2025-01-13	18.340	20.000	17.880	19.630	13.934	11,590,197
2025-01-10	19.080	19.300	18.500	18.500	13.132	5,358,324
2025-01-09	18.640	19.210	18.580	19.080	13.543	5,080,671
2025-01-08	18.900	18.930	18.080	18.800	13.344	4,911,220
2025-01-07	18.580	18.980	18.470	18.980	13.472	4,609,834
2025-01-06	18.740	18.930	18.170	18.530	13.153	4,353,522
2025-01-03	19.750	19.800	18.700	18.720	13.288	6,052,281
2025-01-02	20.080	20.350	19.380	19.550	13.877	5,983,205
2024-12-31	20.710	20.760	20.040	20.090	14.260	5,129,965
2024-12-30	20.630	20.820	20.210	20.760	14.736	4,015,377
2024-12-27	20.590	20.930	20.530	20.690	14.686	5,316,526
2024-12-26	20.350	20.770	20.350	20.690	14.686	4,572,188
2024-12-25	20.630	20.690	19.850	20.370	14.459	6,723,183
2024-12-24	20.760	20.780	20.250	20.630	14.643	5,947,332
2024-12-23	21.850	21.850	20.420	20.450	14.516	10,433,372
2024-12-20	21.390	22.130	21.310	21.900	15.545	9,094,235
2024-12-19	21.010	21.420	20.800	21.370	15.169	5,934,553
2024-12-18	21.500	21.600	21.020	21.220	15.062	5,703,200
2024-12-17	22.180	22.180	21.070	21.080	14.963	9,975,197
2024-12-16	22.730	22.750	21.720	22.020	15.630	14,284,586
2024-12-13	23.910	23.980	22.920	22.950	16.290	13,219,298
2024-12-12	23.960	25.220	23.820	24.150	17.142	15,713,929
2024-12-11	23.250	23.900	23.180	23.800	16.894	12,381,623
2024-12-10	24.020	24.180	23.360	23.390	16.602	13,099,425
2024-12-09	23.600	24.050	23.290	23.370	16.588	12,351,223
2024-12-06	24.260	24.280	23.570	23.820	16.908	14,705,930
2024-12-05	23.680	24.360	23.280	24.350	17.284	17,044,320
2024-12-04	24.910	25.270	23.880	24.160	17.149	26,605,798
2024-12-03	24.230	26.280	23.930	25.330	17.980	38,786,436
2024-12-02	24.770	24.770	23.890	24.160	17.149	34,739,544
2024-11-29	26.560	26.560	24.330	25.200	17.887	51,300,653
2024-11-28	26.860	26.860	26.860	26.860	19.066	10,224,336
2024-11-27	22.100	24.770	21.560	24.420	17.334	41,886,218
2024-11-26	24.010	24.060	22.400	22.520	15.985	28,233,873
2024-11-25	23.750	25.260	23.380	24.760	17.575	35,955,274
2024-11-22	23.550	25.910	23.200	23.240	16.496	30,595,965
2024-11-21	24.000	24.420	23.010	23.620	16.766	24,201,425
2024-11-20	22.990	24.570	22.710	24.010	17.043	32,573,476
2024-11-19	21.600	23.560	21.330	23.350	16.574	29,689,535
2024-11-18	21.450	22.000	20.500	21.730	15.424	17,483,990
2024-11-15	21.780	22.360	21.390	21.430	15.211	16,825,179
2024-11-14	22.700	22.830	21.640	21.710	15.410	15,871,779
2024-11-13	23.230	23.460	22.250	22.640	16.070	22,139,562
2024-11-12	25.450	25.470	23.290	23.510	16.688	44,428,352
2024-11-11	25.450	25.490	24.020	25.490	18.093	34,247,611
2024-11-08	21.380	23.170	21.160	23.170	16.446	24,550,654
2024-11-07	21.000	21.190	20.590	21.060	14.949	15,202,761
2024-11-06	21.550	22.320	20.900	21.220	15.062	28,690,466
2024-11-05	20.140	21.550	20.060	21.550	15.296	31,246,389
2024-11-04	19.360	20.430	18.740	20.330	14.430	19,769,475
2024-11-01	20.090	20.660	19.500	19.700	13.983	23,568,388
2024-10-31	18.920	19.520	18.810	19.330	13.721	9,477,412
2024-10-30	18.720	19.220	18.700	19.000	13.486	7,498,458
2024-10-29	19.800	19.860	19.080	19.080	13.543	10,684,622
2024-10-28	19.610	19.720	19.510	19.720	13.997	8,852,941

← NewerPage 8 of 21 · 1,216 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.