Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	0.430	0.436	0.430	0.432	0.424	352,058
2023-04-26	0.438	0.439	0.428	0.430	0.422	1,017,200
2023-04-25	0.451	0.453	0.431	0.438	0.430	1,610,350
2023-04-24	0.443	0.460	0.443	0.453	0.445	1,226,850
2023-04-21	0.462	0.465	0.448	0.449	0.441	1,393,100
2023-04-20	0.455	0.465	0.454	0.462	0.454	1,221,800
2023-04-19	0.450	0.462	0.449	0.456	0.448	2,385,321
2023-04-18	0.451	0.451	0.441	0.449	0.441	570,800
2023-04-17	0.454	0.454	0.445	0.451	0.443	456,000
2023-04-14	0.445	0.455	0.445	0.453	0.445	514,818
2023-04-13	0.455	0.455	0.446	0.446	0.438	568,700
2023-04-12	0.448	0.460	0.445	0.454	0.446	1,243,576
2023-04-11	0.446	0.448	0.442	0.447	0.439	363,258
2023-04-10	0.452	0.459	0.446	0.446	0.438	1,267,600
2023-04-07	0.449	0.454	0.448	0.451	0.443	832,300
2023-04-06	0.445	0.448	0.440	0.447	0.439	575,700
2023-04-04	0.446	0.452	0.442	0.445	0.437	619,900
2023-04-03	0.433	0.447	0.433	0.445	0.437	861,459
2023-03-31	0.427	0.440	0.427	0.437	0.429	532,858
2023-03-30	0.433	0.440	0.427	0.428	0.420	1,203,701
2023-03-29	0.452	0.452	0.419	0.434	0.426	1,852,418
2023-03-28	0.453	0.455	0.444	0.449	0.441	1,154,800
2023-03-27	0.466	0.471	0.452	0.457	0.449	1,559,000
2023-03-24	0.465	0.468	0.458	0.463	0.455	1,085,450
2023-03-23	0.462	0.469	0.460	0.468	0.460	1,710,100
2023-03-22	0.453	0.465	0.445	0.465	0.457	2,402,432
2023-03-21	0.443	0.450	0.440	0.450	0.442	1,045,027
2023-03-20	0.455	0.458	0.442	0.443	0.435	1,691,400
2023-03-17	0.452	0.464	0.451	0.458	0.450	1,894,400
2023-03-16	0.456	0.468	0.449	0.452	0.444	2,725,928
2023-03-15	0.450	0.475	0.445	0.461	0.453	3,149,938
2023-03-14	0.441	0.454	0.439	0.449	0.441	2,508,786
2023-03-13	0.434	0.444	0.433	0.444	0.436	883,897
2023-03-10	0.437	0.442	0.434	0.438	0.430	660,156
2023-03-09	0.441	0.443	0.434	0.442	0.434	1,039,600
2023-03-08	0.431	0.440	0.431	0.440	0.432	1,147,200
2023-03-07	0.437	0.441	0.428	0.431	0.423	1,151,100
2023-03-06	0.434	0.443	0.434	0.440	0.432	1,025,500
2023-03-03	0.436	0.438	0.433	0.435	0.427	561,217
2023-03-02	0.439	0.445	0.435	0.436	0.428	2,659,417
2023-03-01	0.428	0.439	0.426	0.437	0.429	2,638,183
2023-02-28	0.422	0.437	0.420	0.428	0.420	1,345,956
2023-02-27	0.425	0.425	0.419	0.422	0.415	276,492
2023-02-24	0.420	0.424	0.420	0.424	0.417	123,300
2023-02-23	0.421	0.423	0.420	0.422	0.415	217,000
2023-02-22	0.420	0.424	0.420	0.422	0.415	341,300
2023-02-21	0.425	0.426	0.420	0.421	0.414	561,200
2023-02-20	0.420	0.425	0.419	0.425	0.417	300,500
2023-02-17	0.421	0.425	0.419	0.420	0.413	771,100
2023-02-16	0.426	0.430	0.421	0.424	0.417	850,888
2023-02-15	0.424	0.428	0.423	0.427	0.419	339,002
2023-02-14	0.429	0.431	0.423	0.424	0.417	706,540
2023-02-13	0.427	0.429	0.423	0.427	0.419	504,100
2023-02-10	0.427	0.428	0.423	0.426	0.418	571,600
2023-02-09	0.419	0.427	0.418	0.427	0.419	689,849
2023-02-08	0.426	0.426	0.418	0.422	0.415	362,800
2023-02-07	0.422	0.426	0.420	0.425	0.417	628,100
2023-02-06	0.419	0.423	0.416	0.422	0.415	524,113
2023-02-03	0.420	0.421	0.417	0.420	0.413	400,608
2023-02-02	0.420	0.422	0.419	0.422	0.415	263,840

← NewerPage 15 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.