Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.411	0.411	0.392	0.405	0.398	785,800
2022-10-31	0.391	0.417	0.391	0.411	0.404	1,473,909
2022-10-28	0.395	0.395	0.386	0.392	0.385	310,900
2022-10-27	0.395	0.399	0.395	0.397	0.390	167,400
2022-10-26	0.390	0.399	0.390	0.398	0.391	224,900
2022-10-25	0.394	0.394	0.385	0.390	0.383	140,701
2022-10-24	0.402	0.404	0.387	0.388	0.381	334,400
2022-10-21	0.396	0.400	0.396	0.399	0.392	79,044
2022-10-20	0.396	0.401	0.393	0.396	0.389	184,481
2022-10-19	0.402	0.405	0.398	0.398	0.391	257,853
2022-10-18	0.400	0.404	0.397	0.400	0.393	387,100
2022-10-17	0.399	0.404	0.395	0.400	0.393	117,494
2022-10-14	0.403	0.405	0.396	0.399	0.392	541,998
2022-10-13	0.394	0.405	0.390	0.401	0.394	741,474
2022-10-12	0.386	0.397	0.386	0.395	0.388	609,133
2022-10-11	0.382	0.385	0.380	0.384	0.377	174,330
2022-10-10	0.385	0.385	0.380	0.382	0.375	100,630
2022-09-30	0.377	0.386	0.377	0.385	0.378	293,100
2022-09-29	0.382	0.385	0.379	0.380	0.373	193,813
2022-09-28	0.386	0.386	0.380	0.382	0.375	211,400
2022-09-27	0.380	0.387	0.376	0.386	0.379	516,261
2022-09-26	0.408	0.409	0.378	0.379	0.372	969,100
2022-09-23	0.415	0.415	0.409	0.411	0.404	280,923
2022-09-22	0.413	0.416	0.413	0.414	0.407	221,700
2022-09-21	0.415	0.416	0.414	0.414	0.407	160,800
2022-09-20	0.413	0.418	0.413	0.416	0.409	189,900
2022-09-19	0.414	0.416	0.411	0.414	0.407	230,620
2022-09-16	0.415	0.420	0.414	0.414	0.407	221,100
2022-09-15	0.423	0.423	0.416	0.418	0.411	290,900
2022-09-14	0.420	0.422	0.419	0.421	0.414	111,000
2022-09-13	0.423	0.423	0.420	0.423	0.416	181,401
2022-09-09	0.421	0.424	0.421	0.423	0.416	149,016
2022-09-08	0.420	0.424	0.420	0.423	0.416	162,100
2022-09-07	0.425	0.425	0.421	0.422	0.415	130,300
2022-09-06	0.424	0.425	0.422	0.425	0.417	298,700
2022-09-05	0.425	0.425	0.420	0.424	0.417	172,948
2022-09-02	0.419	0.425	0.418	0.424	0.417	873,988
2022-09-01	0.416	0.418	0.416	0.417	0.410	88,200
2022-08-31	0.417	0.418	0.414	0.416	0.409	259,100
2022-08-30	0.416	0.421	0.414	0.418	0.411	173,300
2022-08-29	0.418	0.420	0.412	0.417	0.410	366,940
2022-08-26	0.415	0.418	0.412	0.418	0.411	229,300
2022-08-25	0.416	0.419	0.415	0.415	0.408	329,900
2022-08-24	0.421	0.424	0.415	0.418	0.411	673,493
2022-08-23	0.425	0.427	0.423	0.423	0.416	371,700
2022-08-22	0.425	0.428	0.423	0.426	0.418	318,400
2022-08-19	0.427	0.430	0.425	0.429	0.421	419,400
2022-08-18	0.426	0.426	0.423	0.425	0.417	148,900
2022-08-17	0.426	0.429	0.425	0.428	0.420	229,600
2022-08-16	0.425	0.429	0.425	0.429	0.421	297,694
2022-08-15	0.431	0.431	0.424	0.427	0.419	342,300
2022-08-12	0.430	0.430	0.424	0.430	0.422	488,100
2022-08-11	0.427	0.431	0.426	0.431	0.423	547,400
2022-08-10	0.431	0.431	0.427	0.428	0.420	337,890
2022-08-09	0.423	0.431	0.421	0.429	0.421	846,900
2022-08-08	0.427	0.427	0.419	0.424	0.417	230,600
2022-08-05	0.419	0.425	0.418	0.424	0.417	649,445
2022-08-04	0.419	0.419	0.414	0.417	0.410	133,800
2022-08-03	0.416	0.420	0.416	0.416	0.409	297,900
2022-08-02	0.420	0.420	0.410	0.414	0.407	842,800

← NewerPage 17 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.