Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.33▲ 2.24%

← 900941.SHG stock page

Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	0.445	0.449	0.444	0.447	0.433	240,710
2021-11-04	0.451	0.451	0.446	0.446	0.432	220,300
2021-11-03	0.444	0.451	0.444	0.450	0.436	329,200
2021-11-02	0.448	0.451	0.444	0.446	0.432	379,500
2021-11-01	0.448	0.450	0.445	0.448	0.434	127,100
2021-10-29	0.445	0.448	0.445	0.448	0.434	95,200
2021-10-28	0.450	0.451	0.445	0.448	0.434	297,600
2021-10-27	0.449	0.452	0.444	0.448	0.434	216,800
2021-10-26	0.448	0.450	0.447	0.449	0.435	208,700
2021-10-25	0.447	0.448	0.444	0.448	0.434	345,800
2021-10-22	0.448	0.448	0.446	0.447	0.433	131,900
2021-10-21	0.448	0.452	0.446	0.447	0.433	367,550
2021-10-20	0.459	0.464	0.444	0.446	0.432	952,755
2021-10-19	0.462	0.465	0.458	0.462	0.447	127,799
2021-10-18	0.463	0.464	0.460	0.464	0.449	180,500
2021-10-15	0.459	0.463	0.459	0.462	0.447	109,501
2021-10-14	0.458	0.460	0.456	0.460	0.446	260,300

← NewerPage 21 of 21 · 1,217 trading days

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.