Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.466	0.466	0.457	0.462	0.462	1,316,400
2026-07-16	0.466	0.473	0.462	0.465	0.465	470,599
2026-07-15	0.471	0.477	0.467	0.468	0.468	865,499
2026-07-14	0.466	0.473	0.460	0.472	0.472	802,700
2026-07-13	0.477	0.477	0.461	0.467	0.467	1,516,500
2026-07-10	0.470	0.485	0.469	0.477	0.477	2,851,093
2026-07-09	0.470	0.470	0.461	0.469	0.469	1,565,118
2026-07-08	0.466	0.472	0.466	0.469	0.469	617,600
2026-07-07	0.473	0.473	0.463	0.467	0.467	848,700
2026-07-06	0.477	0.477	0.469	0.473	0.473	581,100
2026-07-03	0.472	0.478	0.470	0.476	0.476	662,200
2026-07-02	0.474	0.476	0.469	0.471	0.471	1,032,900
2026-07-01	0.479	0.483	0.473	0.476	0.476	965,600
2026-06-30	0.470	0.479	0.468	0.478	0.478	1,177,200
2026-06-29	0.468	0.475	0.460	0.468	0.468	829,600
2026-06-26	0.494	0.496	0.458	0.469	0.469	3,283,024
2026-06-25	0.490	0.502	0.490	0.497	0.497	1,402,245
2026-06-24	0.490	0.494	0.485	0.492	0.492	846,600
2026-06-23	0.502	0.502	0.487	0.490	0.490	1,687,600
2026-06-22	0.499	0.507	0.490	0.503	0.503	1,773,624
2026-06-18	0.503	0.505	0.495	0.501	0.501	1,283,100
2026-06-17	0.500	0.507	0.497	0.503	0.503	993,200
2026-06-16	0.488	0.508	0.488	0.503	0.503	2,560,924
2026-06-15	0.480	0.491	0.480	0.490	0.490	1,292,600
2026-06-12	0.475	0.485	0.470	0.478	0.478	1,298,400
2026-06-11	0.479	0.479	0.463	0.472	0.472	1,056,500
2026-06-10	0.493	0.496	0.477	0.479	0.479	2,120,500
2026-06-09	0.496	0.496	0.483	0.495	0.495	1,606,200
2026-06-08	0.480	0.504	0.477	0.497	0.497	4,006,600
2026-06-05	0.458	0.496	0.458	0.490	0.490	5,079,190
2026-06-04	0.463	0.463	0.456	0.457	0.457	665,531
2026-06-03	0.452	0.471	0.452	0.467	0.467	1,702,400
2026-06-02	0.451	0.457	0.445	0.456	0.456	849,600
2026-06-01	0.456	0.457	0.446	0.450	0.450	1,100,800
2026-05-29	0.473	0.473	0.450	0.451	0.451	2,240,600
2026-05-28	0.484	0.486	0.460	0.475	0.475	2,841,920
2026-05-27	0.486	0.489	0.481	0.483	0.483	762,600
2026-05-26	0.494	0.494	0.484	0.488	0.488	657,900
2026-05-25	0.492	0.498	0.486	0.495	0.495	616,600
2026-05-22	0.481	0.495	0.480	0.491	0.491	1,152,201
2026-05-21	0.480	0.495	0.479	0.481	0.481	1,644,600
2026-05-20	0.488	0.488	0.477	0.479	0.479	1,159,600
2026-05-19	0.489	0.492	0.480	0.486	0.486	1,251,016
2026-05-18	0.500	0.500	0.475	0.488	0.488	2,091,899
2026-05-15	0.501	0.510	0.499	0.500	0.500	1,899,383
2026-05-14	0.521	0.522	0.499	0.500	0.500	2,509,200
2026-05-13	0.528	0.528	0.518	0.523	0.523	2,031,571
2026-05-12	0.526	0.533	0.522	0.530	0.530	2,627,305
2026-05-11	0.530	0.534	0.525	0.525	0.525	1,836,869
2026-05-08	0.520	0.535	0.516	0.528	0.528	3,606,569
2026-05-07	0.508	0.523	0.506	0.522	0.522	2,848,298
2026-05-06	0.501	0.510	0.501	0.507	0.507	1,788,700
2026-04-30	0.519	0.521	0.498	0.502	0.502	2,955,298
2026-04-29	0.515	0.519	0.509	0.517	0.517	1,403,000
2026-04-28	0.513	0.521	0.505	0.515	0.515	2,472,900
2026-04-27	0.507	0.517	0.499	0.512	0.512	2,038,200
2026-04-24	0.526	0.526	0.505	0.511	0.511	2,817,500
2026-04-23	0.533	0.535	0.521	0.525	0.525	2,248,627
2026-04-22	0.521	0.538	0.520	0.535	0.535	3,815,200
2026-04-21	0.527	0.528	0.512	0.520	0.520	2,403,174

← NewerPage 2 of 21 · 1,215 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.