Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.443	0.452	0.441	0.449	0.449	548,100
2026-10-16	0.453	0.459	0.445	0.451	0.451	853,610
2026-10-15	0.470	0.470	0.443	0.453	0.453	2,943,024
2026-10-14	0.478	0.482	0.472	0.472	0.472	998,200
2026-10-13	0.479	0.482	0.477	0.481	0.481	473,883
2026-10-12	0.481	0.483	0.478	0.480	0.480	392,050
2026-10-09	0.480	0.485	0.476	0.483	0.483	544,800
2026-10-08	0.499	0.499	0.477	0.480	0.480	1,012,781
2026-09-30	0.487	0.488	0.483	0.486	0.486	435,300
2026-09-29	0.480	0.486	0.480	0.486	0.486	336,950
2026-09-28	0.483	0.484	0.477	0.483	0.483	839,700
2026-09-24	0.488	0.488	0.480	0.482	0.482	1,198,899
2026-09-23	0.495	0.496	0.485	0.487	0.487	1,193,100
2026-09-22	0.499	0.500	0.492	0.496	0.496	1,073,730
2026-09-21	0.497	0.500	0.492	0.496	0.496	684,531
2026-09-18	0.495	0.500	0.493	0.495	0.495	1,064,200
2026-09-17	0.495	0.498	0.492	0.493	0.493	298,611
2026-09-16	0.487	0.495	0.487	0.495	0.495	1,104,000
2026-09-15	0.492	0.494	0.486	0.488	0.488	733,800
2026-09-14	0.491	0.496	0.486	0.494	0.494	885,809
2026-09-11	0.483	0.495	0.483	0.492	0.492	1,927,360
2026-09-10	0.489	0.493	0.486	0.487	0.487	747,031
2026-09-09	0.482	0.508	0.480	0.491	0.491	3,246,400
2026-09-08	0.479	0.487	0.479	0.483	0.483	1,833,800
2026-09-07	0.478	0.478	0.472	0.477	0.477	547,452
2026-09-04	0.480	0.482	0.475	0.478	0.478	719,000
2026-09-03	0.474	0.484	0.470	0.481	0.481	2,023,210
2026-09-02	0.475	0.480	0.469	0.469	0.469	835,900
2026-09-01	0.482	0.483	0.477	0.480	0.480	774,200
2026-08-31	0.477	0.482	0.477	0.482	0.482	1,176,194
2026-08-28	0.483	0.485	0.477	0.477	0.477	829,200
2026-08-27	0.474	0.485	0.473	0.483	0.483	2,255,453
2026-08-26	0.474	0.474	0.470	0.473	0.473	380,200
2026-08-25	0.468	0.474	0.467	0.473	0.473	550,200
2026-08-24	0.475	0.479	0.465	0.469	0.469	1,271,690
2026-08-21	0.474	0.479	0.470	0.474	0.474	487,700
2026-08-20	0.472	0.475	0.471	0.475	0.475	448,800
2026-08-19	0.479	0.479	0.471	0.472	0.472	894,000
2026-08-18	0.481	0.481	0.478	0.480	0.480	286,300
2026-08-17	0.477	0.481	0.477	0.481	0.481	561,299
2026-08-14	0.477	0.479	0.472	0.478	0.478	528,700
2026-08-13	0.476	0.479	0.474	0.475	0.475	324,000
2026-08-12	0.473	0.477	0.468	0.476	0.476	621,000
2026-08-11	0.479	0.479	0.473	0.474	0.474	574,300
2026-08-10	0.481	0.482	0.475	0.478	0.478	799,153
2026-08-07	0.482	0.482	0.474	0.482	0.482	534,453
2026-08-06	0.482	0.484	0.479	0.482	0.482	440,000
2026-08-05	0.480	0.484	0.479	0.481	0.481	735,700
2026-08-04	0.478	0.483	0.477	0.480	0.480	818,809
2026-08-03	0.474	0.479	0.468	0.478	0.478	782,900
2026-07-31	0.469	0.478	0.469	0.473	0.473	1,232,300
2026-07-30	0.466	0.468	0.463	0.467	0.467	804,300
2026-07-29	0.464	0.470	0.463	0.470	0.462	1,006,100
2026-07-28	0.465	0.465	0.462	0.464	0.456	613,524
2026-07-27	0.460	0.468	0.460	0.467	0.459	903,746
2026-07-24	0.467	0.467	0.460	0.461	0.453	951,500
2026-07-23	0.466	0.470	0.464	0.467	0.467	666,100
2026-07-22	0.469	0.470	0.462	0.465	0.465	500,924
2026-07-21	0.460	0.472	0.459	0.470	0.470	813,200
2026-07-20	0.461	0.467	0.460	0.461	0.461	615,299

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.0078 CNY
2022-07-07	0.0060 CNY
2021-06-21	0.0062 CNY
2020-06-18	0.0057 CNY
2019-07-18	0.0087 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.