Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.030	19.650	19.030	19.030	19.030	151,300,601
2026-01-16	21.140	21.140	21.140	21.140	21.140	6,849,100
2026-01-15	23.490	23.490	23.490	23.490	23.490	10,206,500
2026-01-14	25.570	27.090	23.470	26.100	26.100	226,295,097
2026-01-13	24.630	24.630	22.950	24.630	24.630	144,654,781
2026-01-12	22.390	22.390	22.390	22.390	22.390	7,614,967
2026-01-09	18.500	20.350	18.230	20.350	20.350	111,774,828
2026-01-08	18.100	18.700	17.790	18.500	18.500	81,996,495
2026-01-07	18.100	19.530	18.030	18.350	18.350	103,962,882
2026-01-06	18.110	19.600	17.670	18.600	18.600	122,765,711
2026-01-05	16.770	18.150	16.490	18.150	18.150	104,693,145
2025-12-31	17.000	17.000	15.940	16.500	16.500	104,327,109
2025-12-30	15.200	16.890	15.200	16.890	16.890	72,225,078
2025-12-29	15.760	15.760	15.300	15.350	15.350	39,000,494
2025-12-26	15.670	16.080	15.460	15.850	15.850	60,947,637
2025-12-25	15.130	16.100	15.050	15.830	15.830	60,661,232
2025-12-24	14.910	15.350	14.760	15.160	15.160	49,849,806
2025-12-23	15.330	16.020	15.050	15.220	15.220	66,412,105
2025-12-22	15.060	15.860	14.800	15.480	15.480	77,712,840
2025-12-19	15.150	15.580	14.840	15.030	15.030	54,457,957
2025-12-18	15.250	15.670	15.000	15.190	15.190	60,170,884
2025-12-17	15.680	16.240	15.270	15.410	15.410	80,138,356
2025-12-16	15.900	16.800	15.110	16.290	16.290	113,965,520
2025-12-15	17.110	17.110	15.450	15.930	15.930	141,506,233
2025-12-12	14.990	16.090	14.880	16.090	16.090	35,591,130
2025-12-11	13.840	15.220	13.720	14.630	14.630	91,105,799
2025-12-10	13.740	13.880	13.590	13.840	13.840	21,821,208
2025-12-09	13.800	14.040	13.680	13.720	13.720	23,020,194
2025-12-08	13.500	14.050	13.480	13.900	13.900	39,946,226
2025-12-05	13.460	13.540	13.220	13.450	13.450	17,196,243
2025-12-04	13.380	13.530	13.270	13.410	13.410	18,150,377
2025-12-03	13.520	13.580	13.190	13.380	13.380	21,991,349
2025-12-02	13.740	13.770	13.570	13.590	13.590	24,136,042
2025-12-01	13.750	13.870	13.630	13.800	13.800	30,829,507
2025-11-28	13.370	13.770	13.370	13.730	13.730	33,430,722
2025-11-27	13.400	13.640	13.280	13.440	13.440	27,084,422
2025-11-26	13.360	13.640	13.280	13.380	13.380	30,149,046
2025-11-25	12.990	13.540	12.950	13.320	13.320	37,807,469
2025-11-24	12.520	13.060	12.480	12.970	12.970	25,837,991
2025-11-21	12.880	12.880	12.340	12.410	12.410	22,420,340
2025-11-20	13.050	13.070	12.780	12.890	12.890	16,411,214
2025-11-19	13.210	13.300	12.780	12.990	12.990	25,383,175
2025-11-18	13.430	13.450	13.170	13.240	13.240	24,358,406
2025-11-17	13.510	13.550	13.300	13.510	13.510	34,016,880
2025-11-14	13.030	13.990	12.940	13.620	13.620	57,831,262
2025-11-13	13.200	13.200	13.000	13.080	13.080	24,733,692
2025-11-12	13.250	13.320	13.000	13.250	13.250	22,251,423
2025-11-11	13.270	13.420	13.150	13.200	13.200	20,772,682
2025-11-10	13.200	13.320	13.050	13.210	13.210	19,713,300
2025-11-07	12.860	13.280	12.780	13.200	13.200	30,689,183
2025-11-06	12.910	12.990	12.780	12.930	12.930	15,220,920
2025-11-05	12.700	13.150	12.650	12.930	12.930	17,121,200
2025-11-04	13.110	13.110	12.780	12.840	12.840	18,415,167
2025-11-03	13.090	13.180	12.810	13.180	13.180	23,015,023
2025-10-31	13.350	13.380	12.880	13.080	13.080	33,970,854
2025-10-30	13.500	13.890	13.130	13.200	13.200	62,205,843
2025-10-29	12.810	12.930	12.750	12.890	12.890	18,404,656
2025-10-28	12.810	12.880	12.680	12.740	12.740	15,917,186
2025-10-27	12.980	13.090	12.730	12.790	12.790	24,850,698
2025-10-24	12.660	13.000	12.570	12.920	12.920	37,829,175

← NewerPage 4 of 21 · 1,212 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.