Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.313	0.315	0.312	0.315	0.315	63,320
2024-04-24	0.310	0.316	0.308	0.315	0.315	379,460
2024-04-23	0.310	0.313	0.310	0.310	0.310	148,400
2024-04-22	0.310	0.314	0.309	0.310	0.310	269,757
2024-04-19	0.314	0.319	0.309	0.314	0.314	452,155
2024-04-18	0.319	0.322	0.316	0.318	0.318	377,155
2024-04-17	0.313	0.320	0.313	0.320	0.320	812,519
2024-04-16	0.330	0.330	0.307	0.311	0.311	1,417,142
2024-04-15	0.337	0.338	0.328	0.330	0.330	453,900
2024-04-12	0.336	0.337	0.333	0.334	0.334	191,200
2024-04-11	0.335	0.339	0.335	0.336	0.336	310,200
2024-04-10	0.340	0.340	0.336	0.337	0.337	164,000
2024-04-09	0.336	0.341	0.336	0.339	0.339	500,934
2024-04-08	0.347	0.347	0.340	0.340	0.340	475,600
2024-04-03	0.347	0.349	0.345	0.349	0.349	306,600
2024-04-02	0.354	0.354	0.349	0.350	0.350	207,600
2024-04-01	0.352	0.355	0.351	0.355	0.355	261,160
2024-03-29	0.346	0.353	0.340	0.353	0.353	112,000
2024-03-28	0.337	0.349	0.337	0.346	0.346	379,955
2024-03-27	0.350	0.350	0.340	0.340	0.340	486,000
2024-03-26	0.350	0.354	0.350	0.352	0.352	334,200
2024-03-25	0.361	0.361	0.351	0.352	0.352	772,400
2024-03-22	0.365	0.365	0.357	0.362	0.362	653,700
2024-03-21	0.364	0.368	0.363	0.365	0.365	432,800
2024-03-20	0.360	0.367	0.360	0.367	0.367	394,300
2024-03-19	0.363	0.367	0.362	0.364	0.364	471,100
2024-03-18	0.359	0.366	0.358	0.364	0.364	893,440
2024-03-15	0.355	0.359	0.354	0.359	0.359	155,200
2024-03-14	0.358	0.360	0.354	0.357	0.357	441,886
2024-03-13	0.353	0.358	0.352	0.358	0.358	725,800
2024-03-12	0.354	0.355	0.350	0.353	0.353	723,054
2024-03-11	0.352	0.356	0.350	0.355	0.355	552,454
2024-03-08	0.354	0.356	0.350	0.356	0.356	724,010
2024-03-07	0.355	0.361	0.351	0.352	0.352	861,308
2024-03-06	0.355	0.360	0.352	0.358	0.358	530,700
2024-03-05	0.361	0.369	0.355	0.357	0.357	947,875
2024-03-04	0.361	0.365	0.358	0.362	0.362	928,983
2024-03-01	0.358	0.363	0.355	0.360	0.360	1,740,676
2024-02-29	0.355	0.370	0.355	0.355	0.355	3,450,400
2024-02-28	0.366	0.375	0.352	0.353	0.353	2,009,200
2024-02-27	0.357	0.366	0.350	0.366	0.366	1,839,679
2024-02-26	0.346	0.360	0.341	0.355	0.355	1,890,042
2024-02-23	0.339	0.347	0.336	0.345	0.345	1,344,800
2024-02-22	0.336	0.339	0.332	0.339	0.339	813,142
2024-02-21	0.331	0.339	0.331	0.334	0.334	1,125,400
2024-02-20	0.337	0.337	0.330	0.333	0.333	356,400
2024-02-19	0.343	0.346	0.331	0.335	0.335	880,800
2024-02-08	0.336	0.343	0.335	0.341	0.341	414,900
2024-02-07	0.332	0.338	0.328	0.334	0.334	656,000
2024-02-06	0.312	0.337	0.312	0.332	0.332	550,142
2024-02-05	0.333	0.333	0.302	0.312	0.312	1,001,910
2024-02-02	0.340	0.344	0.331	0.336	0.336	353,000
2024-02-01	0.336	0.343	0.336	0.339	0.339	285,100
2024-01-31	0.338	0.342	0.330	0.336	0.336	397,600
2024-01-30	0.343	0.343	0.336	0.337	0.337	356,600
2024-01-29	0.358	0.359	0.342	0.343	0.343	792,300
2024-01-26	0.360	0.363	0.355	0.358	0.358	532,900
2024-01-25	0.353	0.364	0.351	0.359	0.359	1,178,096
2024-01-24	0.340	0.352	0.339	0.352	0.352	878,900
2024-01-23	0.333	0.340	0.329	0.340	0.340	310,900

← NewerPage 11 of 21 · 1,213 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.