Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.461	0.470	0.460	0.464	0.449	239,300
2022-01-27	0.464	0.464	0.461	0.463	0.448	371,900
2022-01-26	0.461	0.469	0.461	0.466	0.451	279,700
2022-01-25	0.486	0.486	0.458	0.461	0.447	1,131,400
2022-01-24	0.481	0.484	0.480	0.481	0.466	291,700
2022-01-21	0.481	0.484	0.479	0.481	0.466	440,000
2022-01-20	0.478	0.481	0.478	0.479	0.464	246,110
2022-01-19	0.476	0.480	0.476	0.478	0.463	188,700
2022-01-18	0.485	0.485	0.477	0.478	0.463	602,200
2022-01-17	0.473	0.493	0.470	0.483	0.468	2,028,200
2022-01-14	0.474	0.475	0.470	0.470	0.455	150,900
2022-01-13	0.471	0.476	0.471	0.472	0.457	208,310
2022-01-12	0.475	0.475	0.471	0.474	0.459	282,600
2022-01-11	0.469	0.476	0.469	0.474	0.459	507,000
2022-01-10	0.470	0.474	0.463	0.473	0.458	900,214
2022-01-07	0.470	0.472	0.467	0.467	0.452	302,700
2022-01-06	0.467	0.470	0.465	0.470	0.455	325,100
2022-01-05	0.470	0.471	0.466	0.468	0.453	217,000
2022-01-04	0.467	0.470	0.467	0.469	0.454	269,014
2021-12-31	0.470	0.471	0.462	0.468	0.453	246,900
2021-12-30	0.467	0.468	0.465	0.468	0.453	110,700
2021-12-29	0.465	0.468	0.464	0.466	0.451	205,500
2021-12-28	0.465	0.467	0.463	0.465	0.450	95,300
2021-12-27	0.463	0.464	0.461	0.464	0.449	168,614
2021-12-24	0.468	0.468	0.463	0.463	0.448	135,500
2021-12-23	0.468	0.468	0.464	0.467	0.452	221,800
2021-12-22	0.467	0.469	0.463	0.468	0.453	569,100
2021-12-21	0.465	0.468	0.461	0.466	0.451	492,100
2021-12-20	0.462	0.465	0.460	0.460	0.446	156,600
2021-12-17	0.468	0.468	0.460	0.463	0.448	287,599
2021-12-16	0.462	0.466	0.462	0.466	0.451	159,000
2021-12-15	0.465	0.466	0.462	0.464	0.449	172,699
2021-12-14	0.462	0.465	0.461	0.463	0.448	91,200
2021-12-13	0.458	0.467	0.458	0.464	0.449	515,200
2021-12-10	0.464	0.464	0.459	0.459	0.445	197,400
2021-12-09	0.460	0.464	0.455	0.463	0.448	317,515
2021-12-08	0.455	0.461	0.455	0.459	0.445	206,715
2021-12-07	0.456	0.464	0.455	0.456	0.442	195,221
2021-12-06	0.460	0.464	0.456	0.457	0.443	302,800
2021-12-03	0.462	0.465	0.461	0.461	0.447	290,000
2021-12-02	0.466	0.466	0.460	0.461	0.447	175,600
2021-12-01	0.462	0.467	0.459	0.465	0.450	536,400
2021-11-30	0.460	0.462	0.457	0.462	0.447	234,300
2021-11-29	0.454	0.461	0.454	0.457	0.443	251,900
2021-11-26	0.457	0.462	0.456	0.459	0.445	217,633
2021-11-25	0.462	0.462	0.456	0.459	0.445	130,400
2021-11-24	0.460	0.462	0.455	0.460	0.446	113,900
2021-11-23	0.461	0.462	0.456	0.460	0.446	184,200
2021-11-22	0.457	0.463	0.452	0.454	0.440	564,901
2021-11-19	0.457	0.458	0.451	0.454	0.440	466,200
2021-11-18	0.463	0.465	0.455	0.455	0.441	214,755
2021-11-17	0.459	0.463	0.455	0.461	0.447	303,300
2021-11-16	0.465	0.466	0.460	0.462	0.447	231,200
2021-11-15	0.464	0.469	0.459	0.461	0.447	438,100
2021-11-12	0.457	0.471	0.451	0.465	0.450	668,055
2021-11-11	0.448	0.458	0.446	0.456	0.442	861,775
2021-11-10	0.450	0.450	0.443	0.448	0.434	165,055
2021-11-09	0.444	0.451	0.440	0.450	0.436	512,200
2021-11-08	0.448	0.448	0.442	0.445	0.431	252,100
2021-11-05	0.445	0.449	0.444	0.447	0.433	240,710

← NewerPage 20 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.