Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.650	11.820	11.600	11.670	11.670	7,815,542
2026-10-20	11.460	11.640	11.400	11.610	11.610	7,426,300
2026-10-19	11.400	11.600	11.300	11.520	11.520	8,112,600
2026-10-16	11.570	11.730	11.360	11.460	11.460	10,392,540
2026-10-15	11.510	11.800	11.410	11.430	11.430	12,551,548
2026-10-14	12.120	12.210	11.940	11.950	11.950	8,744,368
2026-10-13	11.920	12.190	11.780	12.100	12.100	10,852,583
2026-10-12	12.240	12.290	12.050	12.060	12.060	8,387,030
2026-10-09	12.120	12.340	11.780	12.320	12.320	13,687,285
2026-10-08	12.360	12.470	12.000	12.150	12.150	9,897,971
2026-09-30	12.430	12.480	12.250	12.280	12.280	7,579,356
2026-09-29	12.280	12.430	12.210	12.340	12.340	8,188,187
2026-09-28	12.900	12.930	12.170	12.270	12.270	17,099,259
2026-09-24	13.040	13.370	12.900	12.910	12.910	14,475,049
2026-09-23	13.580	13.600	13.030	13.030	13.030	23,967,768
2026-09-22	13.790	13.900	13.560	13.660	13.660	19,358,215
2026-09-21	13.450	13.750	13.420	13.750	13.750	20,914,055
2026-09-18	13.500	13.840	13.430	13.510	13.510	23,810,451
2026-09-17	13.400	13.690	13.300	13.330	13.330	20,317,863
2026-09-16	13.200	13.740	13.160	13.550	13.550	23,968,609
2026-09-15	13.830	13.840	13.330	13.360	13.360	32,907,195
2026-09-14	14.110	14.470	13.770	14.000	14.000	41,926,344
2026-09-11	13.480	14.400	13.480	14.230	14.230	58,527,395
2026-09-10	14.010	14.120	13.560	13.680	13.680	42,301,366
2026-09-09	13.330	14.660	13.300	14.030	14.030	71,897,404
2026-09-08	13.270	13.840	13.090	13.330	13.330	38,257,301
2026-09-07	13.090	13.180	12.830	12.950	12.950	18,257,782
2026-09-04	13.460	13.490	13.030	13.090	13.090	29,783,127
2026-09-03	12.910	13.960	12.780	13.450	13.450	46,348,148
2026-09-02	13.050	13.050	12.740	12.880	12.880	12,535,418
2026-09-01	13.030	13.160	12.900	13.130	13.130	14,324,112
2026-08-31	12.790	13.080	12.740	13.050	13.050	11,177,499
2026-08-28	13.000	13.110	12.900	12.930	12.930	13,696,400
2026-08-27	12.730	13.150	12.680	13.010	13.010	18,557,994
2026-08-26	12.870	12.910	12.570	12.740	12.740	12,177,572
2026-08-25	12.450	12.950	12.380	12.870	12.870	15,230,142
2026-08-24	12.550	12.850	12.350	12.520	12.520	12,132,753
2026-08-21	12.330	12.620	12.280	12.540	12.540	8,906,262
2026-08-20	12.280	12.510	12.180	12.380	12.380	10,280,335
2026-08-19	12.760	12.800	12.140	12.150	12.150	15,716,401
2026-08-18	13.050	13.080	12.710	12.890	12.890	11,604,800
2026-08-17	13.050	13.100	12.820	13.040	13.040	10,310,599
2026-08-14	12.930	13.080	12.770	12.950	12.950	11,168,300
2026-08-13	13.020	13.200	12.820	12.830	12.830	12,608,800
2026-08-12	12.750	13.020	12.710	12.960	12.960	9,791,193
2026-08-11	12.800	12.920	12.690	12.780	12.780	9,750,013
2026-08-10	13.000	13.050	12.720	12.910	12.910	14,998,700
2026-08-07	13.210	13.260	12.850	13.040	13.040	17,120,944
2026-08-06	12.850	13.280	12.820	13.200	13.200	23,193,438
2026-08-05	12.900	13.050	12.790	12.950	12.950	16,424,839
2026-08-04	12.850	13.000	12.780	12.880	12.880	14,850,281
2026-08-03	12.280	12.820	12.280	12.780	12.780	14,952,997
2026-07-31	12.350	12.550	12.300	12.410	12.410	16,334,511
2026-07-30	12.300	12.380	12.040	12.100	12.100	14,358,898
2026-07-29	12.000	12.370	11.840	12.330	12.275	17,953,173
2026-07-28	11.780	12.080	11.700	11.970	11.917	13,157,100
2026-07-27	11.460	11.920	11.440	11.910	11.857	12,431,500
2026-07-24	11.900	11.940	11.520	11.530	11.479	11,929,462
2026-07-23	11.610	11.990	11.570	11.970	11.917	14,914,965
2026-07-22	11.660	11.800	11.560	11.620	11.620	14,950,038

Page 1 of 5 · 243 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.