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
2024-10-25	19.890	19.940	19.480	19.620	13.927	8,910,885
2024-10-24	19.620	19.750	19.390	19.470	13.820	7,362,927
2024-10-23	20.190	20.190	19.500	19.590	13.905	14,563,746
2024-10-22	19.800	20.660	19.700	20.210	14.345	17,049,892
2024-10-21	19.780	20.540	19.600	19.980	14.182	26,124,226
2024-10-18	18.930	20.280	18.820	19.950	14.161	25,343,210
2024-10-17	18.700	19.450	18.600	18.970	13.465	13,628,651
2024-10-16	18.250	19.090	18.180	18.710	13.281	8,954,378
2024-10-15	18.900	19.270	18.490	18.640	13.231	10,403,149
2024-10-14	18.500	18.950	18.080	18.950	13.451	10,553,606
2024-10-11	18.610	18.990	18.030	18.340	13.018	10,676,222
2024-10-10	19.500	19.960	18.580	18.940	13.444	15,979,537
2024-10-09	21.000	21.000	19.800	19.800	14.054	23,726,225
2024-10-08	21.990	22.000	19.620	22.000	15.616	34,784,147
2024-09-30	18.840	20.000	18.180	20.000	14.196	35,344,972
2024-09-27	17.600	18.380	17.350	18.210	12.926	25,806,610
2024-09-26	16.990	18.090	16.730	17.530	12.443	28,703,335
2024-09-25	16.670	17.290	16.650	17.020	12.081	25,433,524
2024-09-24	16.540	17.250	16.350	16.990	12.060	26,739,329
2024-09-23	16.090	16.880	16.030	16.670	11.833	21,305,107
2024-09-20	15.850	16.660	15.620	16.350	11.605	21,282,371
2024-09-19	15.540	16.440	15.540	15.880	11.272	17,823,644
2024-09-18	16.620	16.630	15.820	15.990	11.350	23,120,918
2024-09-13	15.200	15.320	15.110	15.120	10.732	5,418,250
2024-09-12	15.850	15.920	15.280	15.290	10.853	9,490,551
2024-09-11	16.140	16.210	15.710	15.770	11.194	10,793,883
2024-09-10	15.800	16.650	15.770	16.320	11.584	16,869,349
2024-09-09	16.060	16.850	15.810	16.200	11.499	20,388,247
2024-09-06	15.930	15.960	15.540	15.570	11.052	8,765,307
2024-09-05	15.910	16.240	15.800	16.010	11.364	9,847,708
2024-09-04	16.310	16.450	15.830	16.000	11.357	14,666,534
2024-09-03	16.500	16.750	16.170	16.670	11.833	19,494,431
2024-09-02	17.050	17.660	16.500	16.550	11.747	35,522,520
2024-08-30	16.060	16.500	15.950	16.500	11.712	15,099,819
2024-08-29	14.700	15.040	14.600	15.000	10.647	4,279,966
2024-08-28	14.990	15.040	14.700	14.790	10.498	3,167,947
2024-08-27	15.300	15.330	14.880	14.950	10.612	4,162,131
2024-08-26	15.300	15.380	15.050	15.370	10.910	3,253,341
2024-08-23	15.280	15.430	15.050	15.250	10.825	4,248,886
2024-08-22	15.600	15.900	15.240	15.300	10.860	6,059,070
2024-08-21	15.690	16.070	15.620	15.780	11.201	6,263,916
2024-08-20	15.960	15.960	15.480	15.520	11.016	4,984,027
2024-08-19	15.810	15.970	15.550	15.930	11.307	5,212,814
2024-08-16	15.730	16.050	15.730	15.850	11.251	5,232,862
2024-08-15	15.810	16.040	15.560	15.830	11.236	4,892,326
2024-08-14	15.930	15.990	15.710	15.810	11.222	4,183,478
2024-08-13	15.430	15.750	15.430	15.750	11.180	3,778,940
2024-08-12	15.700	15.770	15.450	15.520	11.016	4,813,226
2024-08-09	16.020	16.170	15.830	15.830	11.236	4,850,561
2024-08-08	16.000	16.090	15.510	15.830	11.236	6,725,127
2024-08-07	16.000	16.180	15.860	16.050	11.392	5,783,621
2024-08-06	16.120	16.280	15.730	16.040	11.385	8,124,062
2024-08-05	16.600	16.810	15.910	15.930	11.307	11,278,787
2024-08-02	16.960	17.190	16.580	16.650	11.818	12,540,433
2024-08-01	17.060	17.500	16.950	17.250	12.244	17,578,490
2024-07-31	16.520	17.330	16.400	17.130	12.159	17,977,112
2024-07-30	16.310	16.740	15.930	16.720	11.868	12,879,048
2024-07-29	16.200	16.490	16.170	16.460	11.684	10,978,347
2024-07-26	16.130	16.320	15.830	16.290	11.563	12,078,195
2024-07-25	16.190	16.250	15.780	16.150	11.463	10,881,616

← NewerPage 9 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.