Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.406	0.406	0.391	0.402	0.389	368,700
2022-05-05	0.413	0.415	0.390	0.408	0.395	486,100
2022-04-29	0.408	0.413	0.406	0.410	0.397	392,100
2022-04-28	0.406	0.409	0.403	0.406	0.393	101,100
2022-04-27	0.401	0.409	0.395	0.407	0.394	393,400
2022-04-26	0.405	0.412	0.398	0.399	0.386	427,200
2022-04-25	0.415	0.415	0.399	0.403	0.390	833,700
2022-04-22	0.419	0.423	0.417	0.422	0.409	364,300
2022-04-21	0.424	0.427	0.418	0.419	0.406	670,200
2022-04-20	0.432	0.432	0.425	0.426	0.413	270,300
2022-04-19	0.427	0.431	0.425	0.429	0.416	261,300
2022-04-18	0.427	0.430	0.425	0.430	0.416	292,400
2022-04-15	0.437	0.437	0.427	0.428	0.415	308,600
2022-04-14	0.434	0.436	0.430	0.435	0.421	306,700
2022-04-13	0.430	0.435	0.428	0.430	0.416	379,600
2022-04-12	0.433	0.435	0.429	0.435	0.421	611,900
2022-04-11	0.441	0.445	0.432	0.435	0.421	481,607
2022-04-08	0.444	0.445	0.441	0.444	0.430	270,400
2022-04-07	0.444	0.447	0.443	0.444	0.430	194,100
2022-04-06	0.444	0.448	0.444	0.447	0.433	269,100
2022-04-01	0.451	0.457	0.445	0.445	0.431	366,200
2022-03-31	0.450	0.453	0.447	0.450	0.436	299,400
2022-03-30	0.448	0.453	0.442	0.449	0.435	541,214
2022-03-29	0.452	0.458	0.448	0.450	0.436	619,800
2022-03-28	0.437	0.458	0.437	0.454	0.440	1,137,708
2022-03-25	0.441	0.444	0.437	0.441	0.427	595,007
2022-03-24	0.452	0.454	0.443	0.444	0.430	935,800
2022-03-23	0.433	0.455	0.433	0.452	0.438	2,279,200
2022-03-22	0.430	0.434	0.430	0.432	0.418	126,100
2022-03-21	0.432	0.436	0.426	0.431	0.417	170,200
2022-03-18	0.434	0.434	0.432	0.434	0.420	158,739
2022-03-17	0.429	0.437	0.424	0.432	0.418	658,200
2022-03-16	0.422	0.430	0.419	0.429	0.416	491,439
2022-03-15	0.434	0.437	0.419	0.419	0.406	695,290
2022-03-14	0.441	0.441	0.435	0.437	0.423	381,300
2022-03-11	0.440	0.444	0.437	0.444	0.430	283,734
2022-03-10	0.445	0.449	0.441	0.443	0.429	477,600
2022-03-09	0.455	0.455	0.433	0.443	0.429	1,269,091
2022-03-08	0.451	0.457	0.450	0.454	0.440	329,878
2022-03-07	0.456	0.458	0.450	0.451	0.437	468,300
2022-03-04	0.458	0.462	0.456	0.457	0.443	282,300
2022-03-03	0.464	0.464	0.457	0.459	0.445	219,800
2022-03-02	0.461	0.461	0.457	0.458	0.444	385,339
2022-03-01	0.462	0.466	0.460	0.461	0.447	289,900
2022-02-28	0.463	0.466	0.460	0.466	0.451	387,300
2022-02-25	0.467	0.470	0.462	0.463	0.448	325,862
2022-02-24	0.473	0.474	0.460	0.463	0.448	948,900
2022-02-23	0.473	0.474	0.468	0.474	0.459	323,700
2022-02-22	0.475	0.476	0.470	0.471	0.456	848,600
2022-02-21	0.463	0.480	0.462	0.477	0.462	1,806,700
2022-02-18	0.466	0.466	0.458	0.465	0.450	508,900
2022-02-17	0.468	0.468	0.463	0.466	0.451	55,200
2022-02-16	0.462	0.468	0.462	0.466	0.451	82,200
2022-02-15	0.463	0.469	0.461	0.462	0.447	340,792
2022-02-14	0.470	0.472	0.464	0.464	0.449	189,700
2022-02-11	0.472	0.473	0.468	0.468	0.453	229,000
2022-02-10	0.472	0.477	0.470	0.475	0.460	280,200
2022-02-09	0.465	0.477	0.462	0.476	0.461	773,692
2022-02-08	0.464	0.465	0.461	0.465	0.450	293,200
2022-02-07	0.470	0.470	0.462	0.464	0.449	260,200

← NewerPage 19 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.