Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	16.480	17.460	16.480	17.300	17.300	74,599,960
2026-04-21	16.860	16.860	16.320	16.400	16.400	33,947,513
2026-04-20	16.950	16.960	16.620	16.790	16.790	66,672,562
2026-04-17	15.550	17.180	15.530	16.740	16.740	86,669,292
2026-04-16	15.350	15.690	15.300	15.620	15.620	16,894,098
2026-04-15	15.600	15.800	15.270	15.360	15.360	18,214,042
2026-04-14	15.410	15.650	15.320	15.580	15.580	17,777,087
2026-04-13	15.350	15.550	15.300	15.350	15.350	15,199,600
2026-04-10	15.740	15.860	15.500	15.530	15.530	19,691,698
2026-04-09	15.520	15.660	15.350	15.550	15.550	17,051,870
2026-04-08	15.200	15.700	15.140	15.690	15.690	23,265,418
2026-04-07	14.810	15.100	14.760	14.860	14.860	11,751,003
2026-04-03	14.920	15.090	14.820	14.840	14.840	15,237,821
2026-04-02	15.080	15.200	14.730	14.880	14.880	11,593,321
2026-04-01	15.380	15.450	14.980	15.160	15.160	16,288,601
2026-03-31	15.030	15.490	14.970	15.130	15.130	20,095,500
2026-03-30	14.640	15.180	14.510	15.090	15.090	17,411,013
2026-03-27	14.350	14.830	14.350	14.810	14.810	11,418,701
2026-03-26	14.970	15.020	14.520	14.600	14.600	13,174,766
2026-03-25	14.600	15.060	14.600	14.990	14.990	17,586,512
2026-03-24	14.420	14.600	14.160	14.570	14.570	19,600,836
2026-03-23	14.920	15.100	14.000	14.130	14.130	26,110,144
2026-03-20	15.720	15.900	15.100	15.130	15.130	16,275,412
2026-03-19	15.760	15.950	15.530	15.620	15.620	14,502,430
2026-03-18	15.740	15.990	15.580	15.980	15.980	14,698,069
2026-03-17	16.080	16.120	15.610	15.620	15.620	17,335,219
2026-03-16	16.210	16.270	15.700	16.010	16.010	17,977,697
2026-03-13	16.490	16.600	16.110	16.110	16.110	17,488,032
2026-03-12	17.000	17.060	16.510	16.600	16.600	20,434,063
2026-03-11	17.270	17.640	17.050	17.050	17.050	26,084,445
2026-03-10	16.850	17.090	16.740	17.080	17.080	20,913,120
2026-03-09	16.310	16.770	16.030	16.700	16.700	26,554,142
2026-03-06	16.800	16.950	16.650	16.680	16.680	17,216,752
2026-03-05	16.980	17.160	16.690	16.900	16.900	24,513,631
2026-03-04	16.380	17.040	16.300	16.640	16.640	24,845,260
2026-03-03	18.380	18.460	16.610	16.730	16.730	51,442,451
2026-03-02	18.160	18.790	18.100	18.380	18.380	37,786,313
2026-02-27	18.100	18.800	18.000	18.530	18.530	36,191,503
2026-02-26	18.000	18.340	17.900	18.210	18.210	26,612,461
2026-02-25	17.870	18.180	17.760	18.070	18.070	21,454,850
2026-02-24	18.250	18.300	17.860	17.880	17.880	24,609,500
2026-02-13	18.300	18.500	18.000	18.000	18.000	19,604,900
2026-02-12	18.300	18.530	18.110	18.420	18.420	24,045,354
2026-02-11	18.500	18.700	18.290	18.320	18.320	27,953,330
2026-02-10	18.790	19.050	18.390	18.620	18.620	30,858,218
2026-02-09	19.020	19.060	18.550	18.800	18.800	31,500,760
2026-02-06	18.660	19.250	18.500	18.650	18.650	39,204,774
2026-02-05	18.730	19.090	18.550	18.770	18.770	27,139,840
2026-02-04	19.110	19.670	18.810	19.040	19.040	51,428,169
2026-02-03	18.420	19.130	17.960	19.100	19.100	57,559,028
2026-02-02	18.500	18.700	17.850	17.860	17.860	36,490,237
2026-01-30	18.580	18.740	17.730	18.500	18.500	56,819,428
2026-01-29	18.540	19.290	18.390	18.650	18.650	55,561,008
2026-01-28	19.030	19.370	18.600	18.760	18.760	48,740,975
2026-01-27	18.790	19.310	18.520	19.050	19.050	49,999,015
2026-01-26	19.750	19.880	18.650	18.970	18.970	84,592,679
2026-01-23	18.990	20.370	18.870	19.930	19.930	101,145,843
2026-01-22	18.560	19.080	18.480	18.990	18.990	69,116,407
2026-01-21	18.210	18.770	18.190	18.600	18.600	66,169,878
2026-01-20	19.030	19.210	18.190	18.380	18.380	95,542,741

← NewerPage 3 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.