Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.384	0.389	0.383	0.387	0.387	272,100
2023-10-26	0.385	0.390	0.381	0.388	0.388	266,800
2023-10-25	0.375	0.398	0.375	0.387	0.387	814,833
2023-10-24	0.373	0.377	0.368	0.374	0.374	218,100
2023-10-23	0.375	0.386	0.370	0.372	0.372	373,200
2023-10-20	0.386	0.387	0.372	0.375	0.375	359,900
2023-10-19	0.390	0.390	0.382	0.386	0.386	301,300
2023-10-18	0.383	0.391	0.378	0.390	0.390	507,300
2023-10-17	0.391	0.394	0.380	0.380	0.380	575,777
2023-10-16	0.399	0.399	0.391	0.394	0.394	255,259
2023-10-13	0.395	0.399	0.391	0.399	0.399	225,577
2023-10-12	0.391	0.405	0.390	0.398	0.398	259,400
2023-10-11	0.397	0.398	0.389	0.395	0.395	418,956
2023-10-10	0.392	0.397	0.391	0.396	0.396	96,342
2023-10-09	0.395	0.399	0.392	0.396	0.396	154,399
2023-09-28	0.393	0.398	0.393	0.398	0.398	163,800
2023-09-27	0.392	0.396	0.389	0.395	0.395	331,745
2023-09-26	0.398	0.399	0.390	0.393	0.393	260,100
2023-09-25	0.397	0.400	0.394	0.398	0.398	299,223
2023-09-22	0.384	0.397	0.383	0.395	0.395	486,400
2023-09-21	0.385	0.389	0.383	0.385	0.385	202,600
2023-09-20	0.385	0.390	0.385	0.387	0.387	146,500
2023-09-19	0.396	0.396	0.384	0.390	0.390	965,722
2023-09-18	0.392	0.413	0.390	0.400	0.400	973,426
2023-09-15	0.402	0.404	0.392	0.392	0.392	898,200
2023-09-14	0.386	0.404	0.386	0.403	0.403	2,014,880
2023-09-13	0.381	0.383	0.380	0.381	0.381	263,900
2023-09-12	0.388	0.388	0.381	0.384	0.384	99,900
2023-09-11	0.381	0.389	0.380	0.384	0.384	283,581
2023-09-08	0.384	0.386	0.379	0.385	0.385	373,181
2023-09-07	0.384	0.387	0.384	0.384	0.384	71,850
2023-09-06	0.379	0.388	0.377	0.387	0.387	248,850
2023-09-05	0.385	0.387	0.379	0.381	0.381	408,500
2023-09-04	0.387	0.391	0.385	0.385	0.385	264,900
2023-09-01	0.388	0.393	0.375	0.381	0.381	824,350
2023-08-31	0.400	0.417	0.386	0.389	0.389	1,299,150
2023-08-30	0.404	0.412	0.402	0.403	0.403	514,500
2023-08-29	0.390	0.401	0.389	0.401	0.401	422,210
2023-08-28	0.415	0.420	0.382	0.387	0.387	1,136,500
2023-08-25	0.414	0.414	0.400	0.401	0.401	461,400
2023-08-24	0.412	0.418	0.412	0.414	0.414	208,810
2023-08-23	0.423	0.423	0.416	0.417	0.417	242,200
2023-08-22	0.423	0.424	0.417	0.424	0.424	403,394
2023-08-21	0.424	0.424	0.418	0.420	0.420	218,800
2023-08-18	0.423	0.424	0.420	0.420	0.420	218,100
2023-08-17	0.421	0.425	0.421	0.424	0.424	239,300
2023-08-16	0.423	0.425	0.420	0.422	0.422	332,500
2023-08-15	0.430	0.430	0.422	0.423	0.423	302,600
2023-08-14	0.424	0.428	0.423	0.428	0.428	335,200
2023-08-11	0.430	0.430	0.425	0.428	0.428	243,723
2023-08-10	0.429	0.430	0.427	0.430	0.430	99,467
2023-08-09	0.432	0.432	0.425	0.428	0.428	256,700
2023-08-08	0.432	0.434	0.428	0.430	0.430	259,801
2023-08-07	0.436	0.438	0.428	0.433	0.433	348,300
2023-08-04	0.435	0.437	0.433	0.436	0.436	440,600
2023-08-03	0.433	0.437	0.433	0.433	0.433	357,510
2023-08-02	0.430	0.435	0.430	0.434	0.434	664,810
2023-08-01	0.430	0.432	0.428	0.432	0.432	409,023
2023-07-31	0.428	0.431	0.428	0.431	0.431	617,521
2023-07-28	0.426	0.428	0.423	0.427	0.427	442,250

← NewerPage 13 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.