Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.349	0.349	0.327	0.333	0.333	494,300
2024-01-19	0.353	0.355	0.350	0.351	0.351	65,300
2024-01-18	0.351	0.354	0.348	0.354	0.354	261,900
2024-01-17	0.353	0.355	0.350	0.354	0.354	100,500
2024-01-16	0.351	0.356	0.351	0.355	0.355	111,000
2024-01-15	0.350	0.358	0.349	0.355	0.355	155,100
2024-01-12	0.355	0.357	0.346	0.354	0.354	81,000
2024-01-11	0.355	0.358	0.352	0.355	0.355	144,400
2024-01-10	0.348	0.357	0.345	0.353	0.353	251,800
2024-01-09	0.346	0.353	0.346	0.351	0.351	106,053
2024-01-08	0.353	0.353	0.349	0.349	0.349	246,500
2024-01-05	0.360	0.362	0.351	0.353	0.353	261,000
2024-01-04	0.357	0.360	0.357	0.360	0.360	145,400
2024-01-03	0.366	0.366	0.356	0.359	0.359	414,553
2024-01-02	0.366	0.368	0.362	0.364	0.364	167,100
2023-12-29	0.365	0.369	0.365	0.368	0.368	289,300
2023-12-28	0.363	0.366	0.356	0.365	0.365	220,753
2023-12-27	0.357	0.361	0.353	0.361	0.361	208,200
2023-12-26	0.365	0.365	0.356	0.360	0.360	188,700
2023-12-25	0.368	0.368	0.365	0.366	0.366	39,000
2023-12-22	0.363	0.368	0.361	0.367	0.367	130,000
2023-12-21	0.364	0.366	0.362	0.363	0.363	202,200
2023-12-20	0.369	0.371	0.363	0.369	0.369	215,500
2023-12-19	0.368	0.371	0.368	0.369	0.369	95,500
2023-12-18	0.372	0.373	0.368	0.371	0.371	232,100
2023-12-15	0.374	0.375	0.370	0.374	0.374	66,400
2023-12-14	0.369	0.377	0.368	0.374	0.374	260,701
2023-12-13	0.372	0.377	0.372	0.373	0.373	124,200
2023-12-12	0.376	0.379	0.373	0.377	0.377	156,100
2023-12-11	0.380	0.381	0.374	0.379	0.379	232,670
2023-12-08	0.374	0.380	0.374	0.378	0.378	134,200
2023-12-07	0.374	0.379	0.374	0.376	0.376	91,299
2023-12-06	0.377	0.377	0.372	0.375	0.375	67,700
2023-12-05	0.377	0.380	0.374	0.375	0.375	135,900
2023-12-04	0.374	0.381	0.373	0.380	0.380	190,051
2023-12-01	0.375	0.378	0.372	0.377	0.377	134,632
2023-11-30	0.374	0.379	0.371	0.371	0.371	440,700
2023-11-29	0.383	0.383	0.375	0.375	0.375	220,624
2023-11-28	0.382	0.383	0.376	0.381	0.381	562,764
2023-11-27	0.386	0.389	0.382	0.384	0.384	206,047
2023-11-24	0.389	0.390	0.386	0.387	0.387	429,503
2023-11-23	0.385	0.388	0.384	0.388	0.388	213,999
2023-11-22	0.388	0.390	0.385	0.385	0.385	321,900
2023-11-21	0.392	0.392	0.388	0.390	0.390	202,000
2023-11-20	0.388	0.392	0.388	0.392	0.392	101,300
2023-11-17	0.389	0.390	0.386	0.390	0.390	67,000
2023-11-16	0.390	0.390	0.384	0.390	0.390	171,800
2023-11-15	0.385	0.391	0.385	0.390	0.390	227,000
2023-11-14	0.390	0.390	0.385	0.388	0.388	107,600
2023-11-13	0.382	0.391	0.382	0.387	0.387	151,500
2023-11-10	0.393	0.393	0.385	0.387	0.387	316,650
2023-11-09	0.390	0.392	0.388	0.389	0.389	248,400
2023-11-08	0.396	0.398	0.391	0.392	0.392	323,800
2023-11-07	0.397	0.397	0.392	0.396	0.396	211,200
2023-11-06	0.396	0.397	0.391	0.397	0.397	354,550
2023-11-03	0.395	0.396	0.392	0.394	0.394	165,100
2023-11-02	0.395	0.397	0.390	0.393	0.393	320,400
2023-11-01	0.390	0.393	0.388	0.392	0.392	69,400
2023-10-31	0.391	0.398	0.390	0.390	0.390	250,200
2023-10-30	0.387	0.395	0.385	0.392	0.392	356,400

← NewerPage 12 of 21 · 1,216 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.