Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.405	0.411	0.404	0.410	0.410	1,005,400
2025-10-20	0.405	0.409	0.403	0.407	0.407	729,339
2025-10-17	0.405	0.407	0.401	0.402	0.402	1,910,400
2025-10-16	0.411	0.412	0.406	0.406	0.406	806,300
2025-10-15	0.406	0.416	0.406	0.412	0.412	1,495,500
2025-10-14	0.412	0.413	0.405	0.406	0.406	1,118,900
2025-10-13	0.405	0.409	0.404	0.409	0.409	1,492,215
2025-10-10	0.418	0.421	0.410	0.411	0.411	1,821,500
2025-10-09	0.420	0.425	0.414	0.422	0.422	2,273,500
2025-09-30	0.415	0.421	0.414	0.419	0.419	1,214,960
2025-09-29	0.409	0.415	0.404	0.413	0.413	1,582,682
2025-09-26	0.419	0.419	0.408	0.410	0.410	1,883,660
2025-09-25	0.425	0.425	0.410	0.422	0.422	3,031,651
2025-09-24	0.414	0.426	0.408	0.426	0.426	3,125,961
2025-09-23	0.429	0.432	0.402	0.417	0.417	4,520,201
2025-09-22	0.425	0.438	0.425	0.431	0.431	2,799,200
2025-09-19	0.430	0.438	0.423	0.423	0.423	4,628,312
2025-09-18	0.440	0.444	0.427	0.429	0.429	3,309,915
2025-09-17	0.448	0.448	0.438	0.439	0.439	2,688,999
2025-09-16	0.450	0.451	0.437	0.448	0.448	2,704,567
2025-09-15	0.436	0.452	0.435	0.450	0.450	4,859,000
2025-09-12	0.462	0.462	0.433	0.434	0.434	7,634,700
2025-09-11	0.438	0.459	0.438	0.457	0.457	11,114,432
2025-09-10	0.410	0.448	0.409	0.437	0.437	7,410,514
2025-09-09	0.415	0.415	0.406	0.410	0.410	1,544,597
2025-09-08	0.413	0.419	0.410	0.416	0.416	1,398,000
2025-09-05	0.398	0.414	0.398	0.413	0.413	2,513,512
2025-09-04	0.403	0.407	0.393	0.399	0.399	2,516,141
2025-09-03	0.413	0.413	0.400	0.400	0.400	1,800,200
2025-09-02	0.421	0.421	0.403	0.412	0.412	3,596,529
2025-09-01	0.411	0.422	0.411	0.419	0.419	4,348,582
2025-08-29	0.397	0.412	0.396	0.409	0.409	5,173,478
2025-08-28	0.383	0.396	0.383	0.396	0.396	2,608,949
2025-08-27	0.377	0.396	0.377	0.383	0.383	2,540,619
2025-08-26	0.389	0.394	0.376	0.379	0.379	2,381,300
2025-08-25	0.380	0.390	0.380	0.390	0.390	3,303,881
2025-08-22	0.377	0.380	0.377	0.379	0.379	888,987
2025-08-21	0.381	0.382	0.377	0.377	0.377	1,201,600
2025-08-20	0.377	0.382	0.376	0.382	0.382	990,716
2025-08-19	0.380	0.381	0.376	0.378	0.378	1,243,733
2025-08-18	0.369	0.379	0.369	0.379	0.379	1,552,859
2025-08-15	0.369	0.372	0.367	0.372	0.372	914,701
2025-08-14	0.371	0.372	0.367	0.368	0.368	723,373
2025-08-13	0.369	0.372	0.369	0.372	0.372	540,000
2025-08-12	0.376	0.376	0.368	0.372	0.372	1,078,300
2025-08-11	0.373	0.375	0.370	0.375	0.375	726,997
2025-08-08	0.376	0.377	0.372	0.374	0.374	317,500
2025-08-07	0.377	0.378	0.372	0.376	0.376	327,591
2025-08-06	0.377	0.378	0.376	0.377	0.377	612,634
2025-08-05	0.374	0.378	0.373	0.377	0.377	488,133
2025-08-04	0.378	0.378	0.372	0.375	0.375	235,900
2025-08-01	0.379	0.381	0.378	0.381	0.381	334,670
2025-07-31	0.381	0.385	0.378	0.380	0.380	969,800
2025-07-30	0.383	0.384	0.381	0.382	0.382	322,700
2025-07-29	0.384	0.384	0.381	0.383	0.383	446,037
2025-07-28	0.382	0.384	0.380	0.383	0.383	591,400
2025-07-25	0.379	0.384	0.379	0.380	0.380	767,690
2025-07-24	0.378	0.381	0.376	0.379	0.379	652,300
2025-07-23	0.378	0.379	0.376	0.378	0.378	470,362
2025-07-22	0.376	0.378	0.376	0.378	0.378	286,095

← NewerPage 5 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.