Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	0.323	0.324	0.318	0.318	0.318	548,797
2024-07-22	0.318	0.325	0.317	0.324	0.324	478,083
2024-07-19	0.317	0.321	0.317	0.321	0.321	197,048
2024-07-18	0.319	0.322	0.315	0.321	0.321	446,274
2024-07-17	0.327	0.327	0.320	0.321	0.321	434,483
2024-07-16	0.322	0.325	0.320	0.324	0.324	370,394
2024-07-15	0.322	0.325	0.320	0.323	0.323	413,609
2024-07-12	0.322	0.323	0.317	0.321	0.321	504,027
2024-07-11	0.321	0.322	0.316	0.320	0.320	725,100
2024-07-10	0.318	0.319	0.313	0.313	0.313	575,500
2024-07-09	0.302	0.319	0.302	0.317	0.317	755,221
2024-07-08	0.309	0.309	0.304	0.305	0.305	278,874
2024-07-05	0.305	0.305	0.305	0.305	0.305	0
2024-07-04	0.313	0.315	0.304	0.305	0.305	531,300
2024-07-03	0.317	0.317	0.307	0.313	0.313	357,900
2024-07-02	0.312	0.317	0.312	0.314	0.314	169,000
2024-07-01	0.314	0.318	0.311	0.316	0.316	439,700
2024-06-28	0.304	0.318	0.304	0.313	0.313	920,330
2024-06-27	0.303	0.306	0.303	0.304	0.304	227,310
2024-06-26	0.296	0.307	0.296	0.306	0.306	645,530
2024-06-25	0.298	0.300	0.293	0.297	0.297	135,318
2024-06-24	0.305	0.305	0.292	0.298	0.298	439,918
2024-06-21	0.304	0.311	0.302	0.307	0.307	209,946
2024-06-20	0.315	0.318	0.306	0.307	0.307	526,730
2024-06-19	0.320	0.322	0.315	0.315	0.315	468,100
2024-06-18	0.312	0.321	0.311	0.320	0.320	815,221
2024-06-17	0.310	0.313	0.306	0.309	0.309	317,581
2024-06-14	0.306	0.310	0.305	0.310	0.310	344,957
2024-06-13	0.310	0.313	0.305	0.310	0.310	351,280
2024-06-12	0.304	0.315	0.302	0.313	0.313	914,851
2024-06-11	0.288	0.305	0.288	0.304	0.304	980,110
2024-06-07	0.280	0.294	0.276	0.293	0.293	723,928
2024-06-06	0.307	0.307	0.276	0.284	0.284	2,071,990
2024-06-05	0.306	0.312	0.305	0.307	0.307	300,868
2024-06-04	0.313	0.313	0.303	0.307	0.307	800,000
2024-06-03	0.333	0.335	0.307	0.313	0.313	1,872,849
2024-05-31	0.333	0.338	0.331	0.333	0.333	346,421
2024-05-30	0.336	0.337	0.330	0.333	0.333	465,467
2024-05-29	0.335	0.338	0.335	0.337	0.337	213,800
2024-05-28	0.334	0.338	0.334	0.335	0.335	193,859
2024-05-27	0.337	0.339	0.333	0.337	0.337	302,033
2024-05-24	0.337	0.342	0.336	0.337	0.337	215,996
2024-05-23	0.340	0.343	0.338	0.339	0.339	646,000
2024-05-22	0.337	0.342	0.337	0.342	0.342	202,092
2024-05-21	0.338	0.341	0.336	0.338	0.338	207,955
2024-05-20	0.342	0.343	0.338	0.341	0.341	394,156
2024-05-17	0.339	0.340	0.334	0.340	0.340	278,725
2024-05-16	0.334	0.341	0.334	0.339	0.339	453,400
2024-05-15	0.335	0.337	0.331	0.334	0.334	436,800
2024-05-14	0.336	0.340	0.334	0.338	0.338	335,866
2024-05-13	0.342	0.342	0.334	0.338	0.338	410,900
2024-05-10	0.343	0.343	0.339	0.342	0.342	327,958
2024-05-09	0.337	0.346	0.337	0.343	0.343	522,056
2024-05-08	0.343	0.343	0.336	0.336	0.336	453,031
2024-05-07	0.347	0.348	0.343	0.344	0.344	456,615
2024-05-06	0.345	0.349	0.342	0.345	0.345	691,900
2024-04-30	0.342	0.346	0.335	0.345	0.345	1,178,445
2024-04-29	0.333	0.350	0.331	0.344	0.344	3,119,460
2024-04-26	0.316	0.320	0.315	0.320	0.320	543,224
2024-04-25	0.313	0.315	0.312	0.315	0.315	63,320

← NewerPage 10 of 21 · 1,212 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.