Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.417	0.425	0.417	0.424	0.417	491,101
2022-07-29	0.419	0.422	0.417	0.419	0.412	259,900
2022-07-28	0.420	0.422	0.418	0.419	0.412	541,300
2022-07-27	0.419	0.421	0.416	0.420	0.413	304,500
2022-07-26	0.414	0.420	0.414	0.418	0.411	461,700
2022-07-25	0.419	0.420	0.409	0.418	0.411	809,700
2022-07-22	0.418	0.419	0.415	0.419	0.412	322,000
2022-07-21	0.419	0.419	0.416	0.416	0.409	89,510
2022-07-20	0.417	0.419	0.416	0.417	0.410	284,065
2022-07-19	0.415	0.418	0.411	0.417	0.410	294,510
2022-07-18	0.408	0.415	0.408	0.415	0.408	206,900
2022-07-15	0.412	0.415	0.407	0.410	0.403	550,700
2022-07-14	0.416	0.417	0.413	0.414	0.407	240,100
2022-07-13	0.415	0.416	0.411	0.415	0.408	297,685
2022-07-12	0.419	0.419	0.413	0.413	0.406	229,800
2022-07-11	0.422	0.425	0.418	0.418	0.411	343,000
2022-07-08	0.423	0.427	0.423	0.425	0.417	146,600
2022-07-07	0.426	0.427	0.423	0.424	0.417	115,200
2022-07-06	0.428	0.430	0.423	0.429	0.416	312,600
2022-07-05	0.424	0.429	0.420	0.429	0.416	810,524
2022-07-04	0.426	0.427	0.421	0.424	0.411	618,900
2022-07-01	0.435	0.435	0.425	0.426	0.413	546,200
2022-06-30	0.433	0.433	0.427	0.431	0.417	403,624
2022-06-29	0.433	0.436	0.427	0.431	0.417	1,001,100
2022-06-28	0.429	0.433	0.426	0.432	0.418	595,267
2022-06-27	0.426	0.432	0.426	0.429	0.416	533,900
2022-06-24	0.430	0.430	0.424	0.428	0.415	405,700
2022-06-23	0.427	0.430	0.422	0.430	0.416	742,101
2022-06-22	0.432	0.432	0.425	0.426	0.413	428,400
2022-06-21	0.431	0.437	0.426	0.432	0.418	470,800
2022-06-20	0.430	0.437	0.429	0.433	0.419	486,573
2022-06-17	0.439	0.445	0.430	0.433	0.419	1,042,723
2022-06-16	0.429	0.449	0.427	0.441	0.427	2,907,300
2022-06-15	0.423	0.431	0.421	0.429	0.416	900,080
2022-06-14	0.420	0.421	0.417	0.421	0.408	196,400
2022-06-13	0.421	0.426	0.417	0.421	0.408	257,000
2022-06-10	0.416	0.423	0.416	0.420	0.407	243,600
2022-06-09	0.424	0.424	0.417	0.418	0.405	411,000
2022-06-08	0.430	0.430	0.423	0.427	0.414	585,380
2022-06-07	0.425	0.432	0.422	0.428	0.415	1,047,410
2022-06-06	0.431	0.435	0.421	0.427	0.414	1,081,542
2022-06-02	0.421	0.435	0.415	0.433	0.419	1,800,055
2022-06-01	0.420	0.429	0.414	0.421	0.408	2,282,400
2022-05-31	0.408	0.431	0.408	0.414	0.401	3,014,733
2022-05-30	0.409	0.418	0.409	0.414	0.401	382,600
2022-05-27	0.411	0.412	0.407	0.409	0.396	318,200
2022-05-26	0.402	0.420	0.399	0.411	0.398	793,000
2022-05-25	0.398	0.402	0.397	0.402	0.389	70,100
2022-05-24	0.402	0.404	0.398	0.399	0.386	236,701
2022-05-23	0.408	0.408	0.399	0.404	0.391	430,200
2022-05-20	0.402	0.405	0.401	0.405	0.392	361,600
2022-05-19	0.402	0.403	0.400	0.402	0.389	160,100
2022-05-18	0.403	0.405	0.399	0.405	0.392	442,200
2022-05-17	0.400	0.402	0.399	0.402	0.389	70,700
2022-05-16	0.400	0.403	0.398	0.401	0.388	195,000
2022-05-13	0.402	0.402	0.396	0.401	0.388	162,950
2022-05-12	0.404	0.404	0.395	0.396	0.384	203,636
2022-05-11	0.399	0.404	0.397	0.401	0.388	426,600
2022-05-10	0.391	0.400	0.390	0.399	0.386	329,101
2022-05-09	0.398	0.403	0.396	0.398	0.385	356,400

← NewerPage 18 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.