Eastern Communications Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.470	11.800	11.160	11.790	11.790	18,551,051
2026-07-20	11.670	11.790	11.240	11.490	11.490	15,993,402
2026-07-17	12.100	12.150	11.490	11.500	11.500	18,036,869
2026-07-16	12.080	12.370	11.860	12.180	12.180	14,340,281
2026-07-15	12.280	12.550	12.150	12.240	12.240	19,513,937
2026-07-14	12.000	12.160	11.630	12.090	12.090	15,388,438
2026-07-13	12.860	12.880	12.060	12.070	12.070	20,836,746
2026-07-10	12.450	13.400	12.430	12.990	12.990	26,745,832
2026-07-09	12.290	12.550	11.930	12.500	12.500	17,289,253
2026-07-08	12.220	12.520	12.220	12.320	12.320	13,034,748
2026-07-07	12.860	12.910	12.180	12.230	12.230	17,579,893
2026-07-06	13.040	13.160	12.750	12.870	12.870	16,207,622
2026-07-03	12.730	13.080	12.730	12.980	12.980	15,333,348
2026-07-02	13.110	13.230	12.630	12.720	12.720	20,644,978
2026-07-01	13.050	13.320	13.050	13.190	13.190	17,836,463
2026-06-30	12.810	13.280	12.630	13.140	13.140	19,758,390
2026-06-29	13.000	13.180	12.620	12.730	12.730	26,267,079
2026-06-26	14.670	14.700	13.400	13.400	13.400	36,661,224
2026-06-25	14.800	15.310	14.530	14.890	14.890	21,381,563
2026-06-24	14.700	15.020	14.460	14.690	14.690	17,627,216
2026-06-23	15.600	15.600	14.850	14.880	14.880	23,289,322
2026-06-22	15.300	15.640	14.800	15.640	15.640	29,370,699
2026-06-18	15.510	15.750	15.320	15.370	15.370	20,272,847
2026-06-17	15.810	16.020	15.430	15.700	15.700	25,546,222
2026-06-16	15.490	16.270	15.280	15.970	15.970	34,313,664
2026-06-15	15.090	15.540	15.090	15.480	15.480	25,410,969
2026-06-12	15.690	15.930	14.970	15.100	15.100	33,940,473
2026-06-11	16.180	16.220	15.180	15.350	15.350	37,593,142
2026-06-10	16.680	17.030	16.120	16.480	16.480	36,576,564
2026-06-09	16.600	16.810	16.120	16.730	16.730	54,946,743
2026-06-08	15.660	17.500	15.550	17.000	17.000	84,022,371
2026-06-05	14.530	15.940	14.380	15.940	15.940	28,779,838
2026-06-04	14.920	15.050	14.320	14.490	14.490	21,993,629
2026-06-03	14.730	15.350	14.680	15.110	15.110	25,534,674
2026-06-02	14.580	14.840	14.420	14.730	14.730	16,643,422
2026-06-01	14.570	14.800	14.500	14.590	14.590	13,635,902
2026-05-29	15.500	15.560	14.500	14.580	14.580	23,926,412
2026-05-28	15.160	15.700	14.740	15.570	15.570	25,111,044
2026-05-27	15.490	15.700	15.080	15.180	15.180	17,910,360
2026-05-26	15.700	15.740	15.210	15.510	15.510	19,901,021
2026-05-25	15.880	15.960	15.560	15.830	15.830	18,251,814
2026-05-22	15.660	15.860	15.360	15.730	15.730	20,951,699
2026-05-21	16.340	16.530	15.400	15.580	15.580	33,096,954
2026-05-20	16.600	16.730	16.240	16.280	16.280	24,332,136
2026-05-19	16.700	16.930	16.300	16.750	16.750	28,998,303
2026-05-18	16.800	17.120	16.540	16.780	16.780	28,315,128
2026-05-15	17.220	17.600	16.940	16.980	16.980	31,370,697
2026-05-14	18.300	18.400	17.320	17.320	17.320	43,434,625
2026-05-13	18.590	18.740	18.000	18.300	18.300	51,379,755
2026-05-12	18.700	19.220	18.290	18.920	18.920	58,377,803
2026-05-11	18.560	19.340	18.290	18.760	18.760	61,966,891
2026-05-08	17.500	19.410	17.410	18.510	18.510	78,820,047
2026-05-07	17.100	17.710	16.970	17.710	17.710	55,475,367
2026-05-06	16.680	17.230	16.660	17.040	17.040	38,034,640
2026-04-30	17.000	17.010	16.580	16.620	16.620	28,857,475
2026-04-29	17.090	17.100	16.720	17.040	17.040	36,663,592
2026-04-28	16.890	17.200	16.460	17.140	17.140	54,294,238
2026-04-27	16.370	16.770	15.880	16.740	16.740	35,610,824
2026-04-24	16.650	16.710	16.320	16.450	16.450	32,708,210
2026-04-23	17.050	17.300	16.650	16.890	16.890	51,571,767

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.0550 CNY
2022-07-07	0.0400 CNY
2021-06-21	0.0400 CNY
2020-06-18	0.0400 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.