Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.660	13.000	12.570	12.920	12.920	37,829,175
2025-10-23	12.380	12.570	12.190	12.550	12.550	14,994,774
2025-10-22	12.240	12.600	12.150	12.480	12.480	18,912,488
2025-10-21	12.130	12.380	12.110	12.330	12.330	15,192,274
2025-10-20	12.100	12.320	12.090	12.180	12.180	13,180,644
2025-10-17	12.330	12.430	11.950	11.960	11.960	18,381,306
2025-10-16	12.570	12.580	12.270	12.310	12.310	13,367,974
2025-10-15	12.450	12.640	12.300	12.590	12.590	19,669,064
2025-10-14	12.590	12.680	12.220	12.270	12.270	20,319,223
2025-10-13	12.100	12.600	12.060	12.570	12.570	18,186,726
2025-10-10	12.920	12.950	12.650	12.700	12.700	19,141,153
2025-10-09	12.690	13.060	12.690	13.010	13.010	26,614,492
2025-09-30	12.670	12.860	12.670	12.680	12.680	17,651,355
2025-09-29	12.580	12.710	12.340	12.650	12.650	21,270,101
2025-09-26	12.930	13.080	12.580	12.580	12.580	29,939,260
2025-09-25	13.320	13.330	12.990	13.090	13.090	27,816,213
2025-09-24	12.870	13.380	12.760	13.360	13.360	31,928,684
2025-09-23	13.230	13.620	12.740	13.000	13.000	38,619,820
2025-09-22	13.140	13.660	12.910	13.380	13.380	40,035,201
2025-09-19	13.010	13.430	13.000	13.180	13.180	37,367,562
2025-09-18	13.580	13.660	12.880	13.110	13.110	61,892,182
2025-09-17	14.030	14.350	13.550	13.680	13.680	61,501,470
2025-09-16	13.900	14.200	13.800	14.000	14.000	74,508,909
2025-09-15	13.790	14.380	13.230	14.300	14.300	116,887,804
2025-09-12	14.660	15.090	13.790	13.800	13.800	168,974,856
2025-09-11	13.400	13.940	13.120	13.940	13.940	105,844,242
2025-09-10	11.550	12.670	11.490	12.670	12.670	38,933,451
2025-09-09	11.780	11.840	11.480	11.520	11.520	13,707,604
2025-09-08	11.750	11.850	11.610	11.790	11.790	15,251,221
2025-09-05	11.490	11.800	11.400	11.790	11.790	14,836,946
2025-09-04	11.600	11.960	11.300	11.480	11.480	20,635,385
2025-09-03	12.050	12.060	11.510	11.540	11.540	19,483,800
2025-09-02	12.380	12.380	11.800	11.980	11.980	29,251,471
2025-09-01	12.300	12.400	12.080	12.370	12.370	32,371,196
2025-08-29	12.190	12.670	12.150	12.290	12.290	56,078,039
2025-08-28	11.710	12.360	11.670	12.230	12.230	51,492,934
2025-08-27	11.880	12.290	11.690	11.700	11.700	35,047,383
2025-08-26	11.800	11.920	11.720	11.880	11.880	19,457,148
2025-08-25	11.780	11.960	11.630	11.850	11.850	25,983,898
2025-08-22	11.570	11.730	11.550	11.730	11.730	18,807,105
2025-08-21	11.670	11.860	11.540	11.630	11.630	22,542,571
2025-08-20	11.360	11.790	11.310	11.690	11.690	29,507,660
2025-08-19	11.430	11.490	11.360	11.460	11.460	13,120,101
2025-08-18	11.260	11.660	11.240	11.440	11.440	21,332,940
2025-08-15	11.140	11.290	11.120	11.260	11.260	10,164,440
2025-08-14	11.370	11.380	11.080	11.150	11.150	12,824,126
2025-08-13	11.270	11.400	11.230	11.370	11.370	14,256,630
2025-08-12	11.350	11.360	11.210	11.230	11.230	11,259,300
2025-08-11	11.270	11.360	11.250	11.350	11.350	11,658,700
2025-08-08	11.280	11.440	11.260	11.270	11.270	11,406,800
2025-08-07	11.340	11.400	11.240	11.330	11.330	11,493,994
2025-08-06	11.260	11.370	11.200	11.310	11.310	12,977,322
2025-08-05	11.090	11.450	11.050	11.280	11.280	19,175,455
2025-08-04	10.960	11.050	10.900	11.050	11.050	5,922,100
2025-08-01	10.980	11.080	10.870	11.060	11.060	8,857,000
2025-07-31	11.070	11.240	10.930	10.980	10.980	10,381,873
2025-07-30	11.240	11.250	10.980	11.080	11.080	10,550,264
2025-07-29	11.210	11.280	11.070	11.250	11.250	11,028,012
2025-07-28	11.260	11.290	11.170	11.220	11.220	11,174,954
2025-07-25	11.180	11.310	11.120	11.270	11.270	12,572,400

← NewerPage 5 of 21 · 1,218 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.