Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.549	0.550	0.518	0.518	0.518	12,298,123
2026-01-14	0.578	0.601	0.553	0.575	0.575	10,155,435
2026-01-13	0.620	0.633	0.565	0.575	0.575	14,221,773
2026-01-12	0.551	0.581	0.550	0.581	0.581	7,477,752
2026-01-09	0.505	0.533	0.501	0.528	0.528	8,062,742
2026-01-08	0.499	0.507	0.493	0.501	0.501	2,666,184
2026-01-07	0.498	0.518	0.495	0.502	0.502	4,482,725
2026-01-06	0.499	0.508	0.492	0.504	0.504	5,875,939
2026-01-05	0.470	0.506	0.467	0.501	0.501	7,506,030
2025-12-31	0.467	0.474	0.459	0.470	0.470	2,846,476
2025-12-30	0.449	0.474	0.446	0.469	0.469	6,266,784
2025-12-29	0.454	0.456	0.448	0.448	0.448	1,243,569
2025-12-26	0.453	0.460	0.453	0.455	0.455	1,918,087
2025-12-25	0.445	0.459	0.445	0.458	0.458	2,822,052
2025-12-24	0.453	0.453	0.444	0.448	0.448	1,354,930
2025-12-23	0.453	0.458	0.448	0.449	0.449	1,965,410
2025-12-22	0.441	0.456	0.439	0.453	0.453	3,115,778
2025-12-19	0.442	0.445	0.440	0.442	0.442	990,040
2025-12-18	0.438	0.449	0.436	0.441	0.441	2,319,279
2025-12-17	0.439	0.443	0.433	0.438	0.438	2,070,513
2025-12-16	0.444	0.447	0.434	0.440	0.440	2,634,841
2025-12-15	0.455	0.458	0.440	0.443	0.443	3,173,585
2025-12-12	0.435	0.455	0.432	0.455	0.455	8,041,577
2025-12-11	0.428	0.440	0.427	0.431	0.431	2,838,445
2025-12-10	0.426	0.430	0.423	0.429	0.429	1,062,005
2025-12-09	0.427	0.430	0.423	0.424	0.424	988,600
2025-12-08	0.417	0.429	0.417	0.428	0.428	2,689,181
2025-12-05	0.415	0.419	0.412	0.418	0.418	657,183
2025-12-04	0.412	0.415	0.407	0.414	0.414	592,901
2025-12-03	0.419	0.420	0.407	0.409	0.409	942,955
2025-12-02	0.422	0.425	0.417	0.418	0.418	1,262,994
2025-12-01	0.419	0.424	0.419	0.423	0.423	883,785
2025-11-28	0.412	0.420	0.410	0.419	0.419	1,057,185
2025-11-27	0.411	0.414	0.409	0.413	0.413	733,089
2025-11-26	0.416	0.416	0.410	0.411	0.411	1,118,151
2025-11-25	0.411	0.417	0.409	0.413	0.413	1,317,143
2025-11-24	0.397	0.408	0.397	0.405	0.405	1,268,301
2025-11-21	0.409	0.409	0.395	0.396	0.396	2,277,909
2025-11-20	0.417	0.417	0.406	0.409	0.409	1,063,728
2025-11-19	0.420	0.421	0.410	0.416	0.416	1,383,200
2025-11-18	0.424	0.424	0.417	0.419	0.419	1,288,300
2025-11-17	0.426	0.426	0.420	0.425	0.425	1,050,900
2025-11-14	0.422	0.435	0.420	0.427	0.427	1,261,412
2025-11-13	0.426	0.429	0.420	0.421	0.421	1,648,643
2025-11-12	0.431	0.432	0.423	0.427	0.427	846,800
2025-11-11	0.437	0.437	0.430	0.431	0.431	1,040,800
2025-11-10	0.436	0.439	0.432	0.435	0.435	896,679
2025-11-07	0.432	0.439	0.430	0.435	0.435	2,873,800
2025-11-06	0.428	0.435	0.424	0.434	0.434	1,728,300
2025-11-05	0.422	0.432	0.419	0.429	0.429	1,497,400
2025-11-04	0.431	0.431	0.420	0.423	0.423	1,273,500
2025-11-03	0.434	0.434	0.422	0.431	0.431	963,200
2025-10-31	0.434	0.435	0.425	0.431	0.431	1,557,850
2025-10-30	0.432	0.444	0.431	0.432	0.432	5,295,710
2025-10-29	0.423	0.425	0.421	0.425	0.425	643,700
2025-10-28	0.426	0.426	0.418	0.424	0.424	872,600
2025-10-27	0.423	0.428	0.418	0.422	0.422	1,403,900
2025-10-24	0.412	0.424	0.412	0.422	0.422	2,354,900
2025-10-23	0.409	0.413	0.403	0.413	0.413	803,900
2025-10-22	0.409	0.411	0.406	0.408	0.408	533,500

← NewerPage 4 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.