Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.523	0.528	0.518	0.527	0.527	2,050,800
2026-04-17	0.506	0.533	0.506	0.521	0.521	6,171,500
2026-04-16	0.502	0.507	0.498	0.506	0.506	1,667,251
2026-04-15	0.492	0.507	0.492	0.496	0.496	2,149,600
2026-04-14	0.485	0.494	0.483	0.494	0.494	1,683,327
2026-04-13	0.480	0.485	0.478	0.482	0.482	434,900
2026-04-10	0.483	0.490	0.482	0.484	0.484	1,495,500
2026-04-09	0.483	0.485	0.475	0.481	0.481	1,383,000
2026-04-08	0.462	0.483	0.462	0.482	0.482	3,028,092
2026-04-07	0.460	0.462	0.453	0.458	0.458	678,000
2026-04-03	0.465	0.466	0.456	0.459	0.459	963,900
2026-04-02	0.473	0.473	0.458	0.465	0.465	1,542,700
2026-04-01	0.477	0.478	0.470	0.473	0.473	1,012,100
2026-03-31	0.466	0.475	0.466	0.470	0.470	1,744,316
2026-03-30	0.467	0.470	0.459	0.468	0.468	1,940,033
2026-03-27	0.471	0.474	0.467	0.473	0.473	1,012,231
2026-03-26	0.480	0.480	0.467	0.474	0.474	912,844
2026-03-25	0.468	0.482	0.467	0.479	0.479	1,597,561
2026-03-24	0.459	0.469	0.456	0.467	0.467	1,307,000
2026-03-23	0.471	0.474	0.453	0.457	0.457	2,386,400
2026-03-20	0.482	0.486	0.476	0.477	0.477	898,800
2026-03-19	0.483	0.485	0.479	0.481	0.481	888,690
2026-03-18	0.480	0.491	0.480	0.488	0.488	1,575,300
2026-03-17	0.496	0.496	0.480	0.482	0.482	1,631,900
2026-03-16	0.500	0.500	0.483	0.495	0.495	1,727,300
2026-03-13	0.515	0.515	0.499	0.499	0.499	3,040,811
2026-03-12	0.523	0.523	0.512	0.515	0.515	1,226,100
2026-03-11	0.518	0.528	0.518	0.524	0.524	1,350,199
2026-03-10	0.516	0.520	0.513	0.518	0.518	1,045,919
2026-03-09	0.507	0.515	0.504	0.512	0.512	1,879,600
2026-03-06	0.515	0.518	0.512	0.517	0.517	656,200
2026-03-05	0.517	0.520	0.515	0.517	0.517	1,153,840
2026-03-04	0.510	0.518	0.506	0.513	0.513	1,503,082
2026-03-03	0.541	0.543	0.506	0.512	0.512	4,337,200
2026-03-02	0.542	0.548	0.535	0.544	0.544	2,017,956
2026-02-27	0.533	0.549	0.530	0.549	0.549	3,035,640
2026-02-26	0.526	0.537	0.525	0.535	0.535	2,098,987
2026-02-25	0.523	0.527	0.521	0.525	0.525	1,362,100
2026-02-24	0.528	0.534	0.523	0.524	0.524	1,277,300
2026-02-13	0.527	0.528	0.524	0.526	0.526	728,300
2026-02-12	0.523	0.529	0.519	0.527	0.527	1,397,315
2026-02-11	0.527	0.531	0.521	0.523	0.523	1,273,446
2026-02-10	0.526	0.533	0.525	0.530	0.530	813,700
2026-02-09	0.534	0.535	0.527	0.531	0.531	1,706,363
2026-02-06	0.522	0.536	0.519	0.527	0.527	1,923,100
2026-02-05	0.530	0.533	0.523	0.525	0.525	1,228,463
2026-02-04	0.527	0.537	0.522	0.532	0.532	2,190,446
2026-02-03	0.517	0.535	0.517	0.533	0.533	3,144,546
2026-02-02	0.542	0.542	0.511	0.512	0.512	4,748,446
2026-01-30	0.548	0.550	0.526	0.542	0.542	4,319,262
2026-01-29	0.548	0.559	0.543	0.552	0.552	2,994,195
2026-01-28	0.554	0.563	0.546	0.548	0.548	2,762,440
2026-01-27	0.545	0.557	0.540	0.554	0.554	2,616,100
2026-01-26	0.579	0.580	0.549	0.555	0.555	5,918,000
2026-01-23	0.570	0.595	0.568	0.579	0.579	5,739,072
2026-01-22	0.549	0.574	0.549	0.571	0.571	5,092,607
2026-01-21	0.529	0.552	0.527	0.550	0.550	4,312,796
2026-01-20	0.538	0.545	0.520	0.530	0.530	3,195,979
2026-01-19	0.527	0.549	0.506	0.538	0.538	6,864,401
2026-01-16	0.510	0.547	0.502	0.529	0.529	5,685,177

← NewerPage 3 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.