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
2026-10-19	15.150	15.740	13.600	15.740	15.740	51,469,674
2026-10-16	14.310	14.310	14.310	14.310	14.310	5,463,167
2026-10-15	11.560	13.010	11.560	13.010	13.010	12,592,012
2026-10-14	12.000	12.080	11.790	11.830	11.830	1,350,874
2026-10-13	11.890	12.100	11.600	12.020	12.020	2,027,998
2026-10-12	12.000	12.130	11.810	11.890	11.890	1,185,503
2026-10-09	11.920	11.990	11.650	11.960	11.960	1,749,000
2026-10-08	12.060	12.180	11.860	11.920	11.920	1,495,833
2026-09-30	12.100	12.160	11.960	12.040	12.040	1,781,075
2026-09-29	11.720	12.170	11.720	12.080	12.080	1,867,052
2026-09-28	12.230	12.250	11.870	11.960	11.960	1,715,592
2026-09-24	11.980	12.170	11.860	12.060	12.060	1,691,094
2026-09-23	12.100	12.120	11.930	11.960	11.960	1,354,254
2026-09-22	12.070	12.180	11.960	12.060	12.060	2,089,440
2026-09-21	11.890	12.040	11.810	11.980	11.980	2,020,086
2026-09-18	11.830	11.910	11.750	11.900	11.900	1,640,616
2026-09-17	11.640	11.830	11.560	11.750	11.750	1,654,640
2026-09-16	11.690	11.760	11.550	11.730	11.730	1,443,231
2026-09-15	11.810	11.820	11.570	11.580	11.580	1,675,775
2026-09-14	11.630	11.900	11.600	11.810	11.810	1,408,000
2026-09-11	11.870	11.950	11.580	11.670	11.670	2,329,235
2026-09-10	12.060	12.060	11.890	11.920	11.920	1,812,844
2026-09-09	12.150	12.170	12.050	12.080	12.080	1,621,732
2026-09-08	12.190	12.190	12.060	12.180	12.180	2,136,020
2026-09-07	12.150	12.250	12.070	12.140	12.140	2,121,660
2026-09-04	12.190	12.370	12.120	12.160	12.160	2,839,928
2026-09-03	12.390	12.430	12.140	12.190	12.190	2,283,498
2026-09-02	12.330	12.420	12.260	12.360	12.360	2,672,070
2026-09-01	12.630	12.670	12.430	12.450	12.450	2,917,400
2026-08-31	12.500	12.640	12.470	12.630	12.630	2,127,220
2026-08-28	12.630	12.690	12.570	12.580	12.580	2,641,305
2026-08-27	12.720	12.830	12.620	12.630	12.630	3,777,026
2026-08-26	12.800	13.000	12.540	12.800	12.800	4,993,069
2026-08-25	12.400	12.910	12.380	12.860	12.860	4,120,296
2026-08-24	12.680	12.750	12.350	12.550	12.550	3,340,092
2026-08-21	12.480	12.700	12.380	12.670	12.670	3,669,332
2026-08-20	12.720	12.800	12.530	12.630	12.630	4,583,817
2026-08-19	12.450	12.550	12.320	12.480	12.480	3,643,981
2026-08-18	12.600	12.620	12.380	12.550	12.550	3,102,844
2026-08-17	12.250	12.500	12.070	12.450	12.450	3,426,002
2026-08-14	12.330	12.410	12.180	12.270	12.270	3,486,352
2026-08-13	12.450	12.470	12.250	12.270	12.270	4,645,190
2026-08-12	12.420	12.620	12.350	12.550	12.550	5,649,084
2026-08-11	12.180	12.510	12.170	12.420	12.420	6,322,541
2026-08-10	11.990	12.330	11.930	12.320	12.320	6,662,140
2026-08-07	12.200	12.230	11.800	11.990	11.990	6,161,003
2026-08-06	12.140	12.300	11.960	12.230	12.230	8,490,144
2026-08-05	11.990	12.290	11.900	12.280	12.280	9,793,718
2026-08-04	11.960	12.100	11.890	12.020	12.020	6,803,880
2026-08-03	12.090	12.110	11.860	11.960	11.960	7,525,660
2026-07-31	12.000	12.330	11.900	12.120	12.120	12,351,413
2026-07-30	11.500	12.650	11.500	12.380	12.380	19,315,332
2026-07-29	12.900	13.570	12.480	12.780	12.780	25,248,783
2026-07-28	12.230	12.340	12.230	12.340	12.340	3,780,678
2026-07-27	10.920	11.300	10.920	11.220	11.220	2,284,811
2026-07-24	11.040	11.120	10.910	10.920	10.920	2,207,278
2026-07-23	11.180	11.190	10.990	11.150	11.150	2,720,850
2026-07-22	11.230	11.350	11.140	11.180	11.180	2,992,274
2026-07-21	11.490	11.500	11.190	11.350	11.350	3,544,140
2026-07-20	11.610	11.840	11.380	11.490	11.490	4,472,034

Page 1 of 5 · 242 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.