Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.425	0.426	0.423	0.424	0.424	336,600
2023-07-26	0.429	0.429	0.419	0.425	0.425	876,785
2023-07-25	0.429	0.433	0.428	0.431	0.431	324,175
2023-07-24	0.425	0.430	0.423	0.428	0.428	482,900
2023-07-21	0.428	0.428	0.424	0.425	0.425	327,700
2023-07-20	0.431	0.431	0.426	0.426	0.426	148,400
2023-07-19	0.428	0.433	0.426	0.429	0.429	293,400
2023-07-18	0.435	0.435	0.427	0.427	0.427	517,100
2023-07-17	0.431	0.436	0.429	0.433	0.433	514,000
2023-07-14	0.432	0.434	0.426	0.431	0.431	562,100
2023-07-13	0.430	0.431	0.424	0.430	0.430	472,600
2023-07-12	0.428	0.433	0.425	0.427	0.427	469,200
2023-07-11	0.431	0.433	0.428	0.433	0.433	237,200
2023-07-10	0.434	0.434	0.428	0.429	0.429	188,400
2023-07-07	0.429	0.435	0.426	0.433	0.433	635,764
2023-07-06	0.433	0.435	0.430	0.433	0.433	553,800
2023-07-05	0.428	0.434	0.428	0.432	0.432	332,200
2023-07-04	0.437	0.437	0.429	0.429	0.429	1,188,700
2023-07-03	0.430	0.449	0.430	0.439	0.439	1,420,226
2023-06-30	0.450	0.460	0.439	0.441	0.433	2,542,674
2023-06-29	0.449	0.458	0.430	0.451	0.443	2,872,912
2023-06-28	0.448	0.462	0.439	0.444	0.436	3,005,082
2023-06-27	0.422	0.443	0.422	0.436	0.428	1,531,600
2023-06-26	0.428	0.428	0.420	0.422	0.415	718,800
2023-06-21	0.434	0.436	0.428	0.430	0.422	362,800
2023-06-20	0.437	0.437	0.433	0.435	0.427	310,010
2023-06-19	0.437	0.438	0.432	0.433	0.425	543,300
2023-06-16	0.433	0.440	0.432	0.439	0.431	1,254,812
2023-06-15	0.429	0.432	0.428	0.429	0.421	467,700
2023-06-14	0.427	0.430	0.423	0.426	0.418	225,873
2023-06-13	0.424	0.426	0.421	0.424	0.417	414,950
2023-06-12	0.435	0.435	0.423	0.424	0.417	495,150
2023-06-09	0.431	0.433	0.425	0.430	0.422	369,619
2023-06-08	0.432	0.439	0.419	0.426	0.418	706,375
2023-06-07	0.431	0.436	0.431	0.432	0.424	258,333
2023-06-06	0.438	0.439	0.432	0.432	0.424	271,800
2023-06-05	0.433	0.441	0.433	0.438	0.430	403,914
2023-06-02	0.433	0.437	0.432	0.436	0.428	365,155
2023-06-01	0.435	0.436	0.427	0.433	0.425	415,900
2023-05-31	0.436	0.436	0.430	0.430	0.422	804,800
2023-05-30	0.436	0.438	0.431	0.436	0.428	549,791
2023-05-29	0.427	0.446	0.426	0.439	0.431	2,367,165
2023-05-26	0.421	0.424	0.420	0.423	0.416	274,300
2023-05-25	0.423	0.425	0.420	0.421	0.414	250,426
2023-05-24	0.421	0.427	0.420	0.421	0.414	384,600
2023-05-23	0.429	0.429	0.421	0.422	0.415	216,769
2023-05-22	0.431	0.431	0.420	0.425	0.417	457,000
2023-05-19	0.434	0.436	0.427	0.430	0.422	432,030
2023-05-18	0.429	0.439	0.429	0.434	0.426	667,730
2023-05-17	0.427	0.432	0.425	0.429	0.421	173,900
2023-05-16	0.427	0.428	0.423	0.426	0.418	293,500
2023-05-15	0.434	0.435	0.422	0.430	0.422	437,200
2023-05-12	0.431	0.436	0.426	0.430	0.422	465,800
2023-05-11	0.437	0.440	0.430	0.434	0.426	947,201
2023-05-10	0.437	0.441	0.435	0.440	0.432	370,661
2023-05-09	0.444	0.444	0.439	0.439	0.431	478,300
2023-05-08	0.438	0.446	0.431	0.444	0.436	1,208,957
2023-05-05	0.429	0.435	0.428	0.431	0.423	317,423
2023-05-04	0.436	0.442	0.429	0.432	0.424	1,012,000
2023-04-28	0.433	0.440	0.428	0.440	0.432	589,900

← NewerPage 14 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.