Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.418	0.423	0.418	0.422	0.415	480,700
2023-01-31	0.421	0.421	0.418	0.419	0.412	185,100
2023-01-30	0.419	0.425	0.417	0.420	0.413	371,688
2023-01-20	0.415	0.420	0.414	0.419	0.412	509,000
2023-01-19	0.415	0.416	0.411	0.416	0.409	214,900
2023-01-18	0.411	0.414	0.410	0.413	0.406	178,600
2023-01-17	0.414	0.414	0.409	0.413	0.406	109,300
2023-01-16	0.408	0.414	0.405	0.414	0.407	335,832
2023-01-13	0.412	0.412	0.409	0.412	0.405	137,000
2023-01-12	0.414	0.414	0.408	0.412	0.405	176,800
2023-01-11	0.415	0.415	0.409	0.411	0.404	208,400
2023-01-10	0.409	0.413	0.408	0.412	0.405	198,500
2023-01-09	0.410	0.416	0.410	0.412	0.405	162,400
2023-01-06	0.411	0.414	0.410	0.413	0.406	286,000
2023-01-05	0.409	0.415	0.407	0.414	0.407	201,900
2023-01-04	0.412	0.413	0.408	0.412	0.405	244,700
2023-01-03	0.403	0.411	0.403	0.410	0.403	207,100
2022-12-30	0.403	0.409	0.403	0.405	0.398	208,500
2022-12-29	0.403	0.407	0.403	0.405	0.398	89,400
2022-12-28	0.407	0.408	0.403	0.406	0.399	107,100
2022-12-27	0.404	0.409	0.404	0.408	0.401	58,300
2022-12-26	0.403	0.408	0.400	0.408	0.401	131,580
2022-12-23	0.406	0.410	0.399	0.399	0.392	376,430
2022-12-22	0.413	0.413	0.406	0.407	0.400	226,900
2022-12-21	0.408	0.413	0.407	0.408	0.401	192,800
2022-12-20	0.410	0.411	0.407	0.408	0.401	266,400
2022-12-19	0.414	0.414	0.409	0.410	0.403	237,500
2022-12-16	0.414	0.416	0.411	0.415	0.408	417,163
2022-12-15	0.419	0.421	0.417	0.418	0.411	289,901
2022-12-14	0.420	0.420	0.414	0.416	0.409	283,000
2022-12-13	0.418	0.422	0.415	0.419	0.412	116,000
2022-12-12	0.424	0.424	0.413	0.418	0.411	388,900
2022-12-09	0.421	0.422	0.416	0.420	0.413	501,500
2022-12-08	0.426	0.426	0.421	0.422	0.415	293,900
2022-12-07	0.422	0.428	0.421	0.426	0.418	875,161
2022-12-06	0.428	0.428	0.422	0.422	0.415	406,150
2022-12-05	0.424	0.428	0.422	0.427	0.419	714,010
2022-12-02	0.420	0.424	0.419	0.424	0.417	824,008
2022-12-01	0.420	0.423	0.418	0.421	0.414	741,711
2022-11-30	0.416	0.420	0.411	0.420	0.413	1,025,780
2022-11-29	0.409	0.417	0.407	0.415	0.408	558,000
2022-11-28	0.417	0.417	0.410	0.411	0.404	844,409
2022-11-25	0.416	0.420	0.415	0.417	0.410	432,700
2022-11-24	0.415	0.422	0.415	0.418	0.411	557,514
2022-11-23	0.426	0.427	0.417	0.418	0.411	1,911,300
2022-11-22	0.417	0.440	0.417	0.428	0.420	4,255,210
2022-11-21	0.421	0.425	0.413	0.415	0.408	609,313
2022-11-18	0.420	0.426	0.418	0.422	0.415	1,543,200
2022-11-17	0.417	0.419	0.413	0.419	0.412	658,782
2022-11-16	0.416	0.418	0.413	0.416	0.409	524,196
2022-11-15	0.409	0.415	0.408	0.415	0.408	415,844
2022-11-14	0.406	0.411	0.406	0.410	0.403	258,500
2022-11-11	0.413	0.415	0.409	0.409	0.402	375,000
2022-11-10	0.411	0.411	0.406	0.408	0.401	149,500
2022-11-09	0.411	0.413	0.407	0.410	0.403	226,400
2022-11-08	0.412	0.414	0.406	0.410	0.403	211,800
2022-11-07	0.413	0.416	0.410	0.413	0.406	286,500
2022-11-04	0.408	0.414	0.408	0.414	0.407	474,500
2022-11-03	0.413	0.413	0.407	0.411	0.404	578,394
2022-11-02	0.405	0.419	0.398	0.415	0.408	1,080,700

← NewerPage 16 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.