Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.770	10.800	10.620	10.680	10.680	7,787,878
2025-01-21	10.920	10.950	10.660	10.760	10.760	9,162,828
2025-01-20	10.790	10.950	10.700	10.830	10.830	11,675,500
2025-01-17	10.630	10.790	10.580	10.700	10.700	10,472,800
2025-01-16	10.650	10.890	10.570	10.700	10.700	12,666,001
2025-01-15	10.610	10.670	10.460	10.600	10.600	12,586,538
2025-01-14	10.190	10.610	10.110	10.580	10.580	15,450,076
2025-01-13	9.980	10.230	9.830	10.130	10.130	10,012,900
2025-01-10	10.390	10.510	10.070	10.100	10.100	11,453,363
2025-01-09	10.130	10.470	10.130	10.400	10.400	12,695,500
2025-01-08	10.330	10.370	9.980	10.290	10.290	14,099,400
2025-01-07	10.220	10.400	10.170	10.390	10.390	11,903,877
2025-01-06	10.160	10.380	10.030	10.210	10.210	13,133,911
2025-01-03	10.750	10.820	10.140	10.190	10.190	18,053,350
2025-01-02	11.120	11.300	10.540	10.720	10.720	20,352,584
2024-12-31	11.800	11.810	11.160	11.190	11.190	17,261,000
2024-12-30	11.630	11.780	11.430	11.680	11.680	12,614,303
2024-12-27	11.720	11.900	11.630	11.720	11.720	13,475,068
2024-12-26	11.560	11.890	11.510	11.750	11.750	13,077,735
2024-12-25	11.900	11.950	11.500	11.590	11.590	16,046,900
2024-12-24	11.900	12.050	11.650	11.930	11.930	18,653,128
2024-12-23	12.340	12.480	11.890	11.900	11.900	19,823,525
2024-12-20	12.510	12.610	12.360	12.430	12.430	21,360,112
2024-12-19	12.210	12.680	12.210	12.580	12.580	23,634,339
2024-12-18	12.200	12.800	12.040	12.510	12.510	31,394,600
2024-12-17	12.240	12.430	12.000	12.060	12.060	20,870,387
2024-12-16	12.810	12.810	12.230	12.330	12.330	31,103,466
2024-12-13	13.320	13.380	12.780	12.790	12.790	33,069,741
2024-12-12	13.520	13.520	13.140	13.370	13.370	32,475,478
2024-12-11	13.000	13.550	12.880	13.470	13.470	56,043,922
2024-12-10	13.110	13.180	12.920	12.980	12.980	33,173,119
2024-12-09	13.010	13.070	12.630	12.780	12.780	24,375,945
2024-12-06	12.930	13.150	12.690	13.000	13.000	33,087,355
2024-12-05	12.600	13.060	12.570	12.980	12.980	37,987,671
2024-12-04	13.300	13.380	12.630	12.700	12.700	49,038,304
2024-12-03	13.380	13.650	13.170	13.250	13.250	53,820,447
2024-12-02	13.300	13.780	13.250	13.530	13.530	79,048,171
2024-11-29	13.470	14.330	13.050	13.690	13.690	113,688,080
2024-11-28	14.930	15.560	13.310	13.460	13.460	153,312,077
2024-11-27	13.180	14.170	12.880	14.170	14.170	124,477,237
2024-11-26	12.180	12.880	12.100	12.880	12.880	26,231,988
2024-11-25	11.820	11.990	11.220	11.710	11.710	24,186,410
2024-11-22	12.400	12.800	11.800	11.830	11.830	34,225,898
2024-11-21	12.670	12.750	12.310	12.540	12.540	39,755,502
2024-11-20	11.820	13.000	11.780	12.770	12.770	55,798,696
2024-11-19	11.430	11.970	11.430	11.870	11.870	20,368,603
2024-11-18	11.650	12.210	11.190	11.720	11.720	28,980,980
2024-11-15	11.850	12.160	11.670	11.680	11.680	22,531,050
2024-11-14	12.460	12.460	11.880	11.910	11.910	23,349,907
2024-11-13	12.360	12.800	12.140	12.560	12.560	34,423,802
2024-11-12	12.830	12.910	12.300	12.450	12.450	34,041,025
2024-11-11	12.350	12.970	12.320	12.770	12.770	50,392,445
2024-11-08	12.100	12.560	12.050	12.290	12.290	35,226,882
2024-11-07	11.740	12.100	11.720	11.980	11.980	21,005,849
2024-11-06	12.060	12.160	11.830	11.920	11.920	28,842,491
2024-11-05	11.670	12.230	11.650	12.050	12.050	35,595,875
2024-11-04	11.200	11.790	11.200	11.730	11.730	24,642,265
2024-11-01	12.300	12.300	11.400	11.410	11.410	52,572,869
2024-10-31	12.300	13.070	12.220	12.600	12.600	66,528,285
2024-10-30	12.800	13.000	12.180	12.400	12.400	78,171,696

← NewerPage 8 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.