Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	11.040	11.180	11.030	11.170	11.170	10,429,756
2025-07-23	11.080	11.350	11.030	11.080	11.080	19,023,399
2025-07-22	11.130	11.170	11.040	11.080	11.080	9,605,314
2025-07-21	11.070	11.140	11.010	11.130	11.130	9,680,499
2025-07-18	11.060	11.120	10.990	11.020	11.020	7,423,110
2025-07-17	10.920	11.080	10.900	11.060	11.060	11,044,864
2025-07-16	10.870	11.090	10.840	10.940	10.940	11,549,100
2025-07-15	10.900	10.990	10.740	10.860	10.860	9,291,189
2025-07-14	11.000	11.050	10.870	10.910	10.910	7,668,755
2025-07-11	10.960	11.040	10.860	11.000	11.000	9,549,300
2025-07-10	10.900	10.990	10.810	10.950	10.950	9,396,950
2025-07-09	10.910	10.970	10.860	10.930	10.930	6,934,137
2025-07-08	10.720	10.910	10.720	10.910	10.910	7,271,500
2025-07-07	10.710	10.800	10.690	10.760	10.760	4,690,300
2025-07-04	10.890	10.900	10.730	10.750	10.750	6,960,900
2025-07-03	10.860	10.980	10.850	10.850	10.850	6,902,399
2025-07-02	10.980	11.000	10.790	10.860	10.860	9,205,722
2025-07-01	11.170	11.170	10.950	11.020	11.020	9,871,404
2025-06-30	10.970	11.170	10.970	11.140	11.140	10,974,100
2025-06-27	11.050	11.110	10.960	10.970	10.970	10,038,800
2025-06-26	11.010	11.180	10.990	11.050	11.050	12,974,192
2025-06-25	10.900	11.050	10.850	11.050	11.050	15,172,240
2025-06-24	10.690	10.910	10.680	10.890	10.890	12,845,172
2025-06-23	10.450	10.700	10.420	10.700	10.700	8,886,220
2025-06-20	10.780	10.780	10.480	10.540	10.540	13,527,127
2025-06-19	10.690	11.210	10.660	10.730	10.730	22,629,346
2025-06-18	10.730	10.790	10.600	10.700	10.700	10,810,704
2025-06-17	10.470	10.770	10.410	10.720	10.720	14,071,654
2025-06-16	10.260	10.490	10.250	10.470	10.470	6,308,352
2025-06-13	10.500	10.560	10.310	10.320	10.320	8,290,000
2025-06-12	10.510	10.770	10.430	10.570	10.570	10,202,783
2025-06-11	10.500	10.590	10.440	10.510	10.510	5,652,583
2025-06-10	10.690	10.710	10.400	10.510	10.510	9,283,501
2025-06-09	10.620	10.850	10.590	10.690	10.690	12,119,504
2025-06-06	10.510	10.620	10.460	10.550	10.550	7,705,400
2025-06-05	10.400	10.550	10.320	10.540	10.540	9,666,463
2025-06-04	10.350	10.430	10.340	10.370	10.370	5,372,423
2025-06-03	10.300	10.460	10.230	10.340	10.340	5,471,600
2025-05-30	10.450	10.510	10.290	10.330	10.330	5,975,000
2025-05-29	10.330	10.520	10.260	10.510	10.510	7,931,502
2025-05-28	10.340	10.420	10.240	10.270	10.270	4,107,300
2025-05-27	10.380	10.420	10.220	10.340	10.340	5,270,794
2025-05-26	10.270	10.440	10.240	10.420	10.420	6,773,200
2025-05-23	10.360	10.440	10.160	10.180	10.180	7,694,801
2025-05-22	10.480	10.590	10.380	10.400	10.400	5,678,699
2025-05-21	10.620	10.640	10.440	10.470	10.470	5,971,815
2025-05-20	10.540	10.630	10.460	10.620	10.620	5,967,038
2025-05-19	10.440	10.550	10.360	10.550	10.550	5,531,781
2025-05-16	10.560	10.620	10.430	10.440	10.440	6,000,226
2025-05-15	10.720	10.740	10.510	10.510	10.510	8,005,210
2025-05-14	10.720	10.830	10.680	10.770	10.770	8,376,826
2025-05-13	10.910	11.040	10.720	10.750	10.750	9,876,199
2025-05-12	10.860	11.040	10.710	10.890	10.890	12,895,168
2025-05-09	10.850	10.890	10.660	10.730	10.730	11,630,200
2025-05-08	10.660	10.870	10.610	10.850	10.850	11,668,028
2025-05-07	10.750	10.800	10.550	10.650	10.650	10,725,000
2025-05-06	10.300	10.660	10.280	10.650	10.650	15,340,116
2025-04-30	10.090	10.260	10.090	10.150	10.150	8,744,801
2025-04-29	10.150	10.220	9.900	10.140	10.140	16,759,780
2025-04-28	10.830	10.900	10.430	10.450	10.450	17,755,000

← NewerPage 6 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.