Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.378	0.378	0.375	0.377	0.377	597,110
2025-07-18	0.375	0.379	0.374	0.376	0.376	891,700
2025-07-17	0.374	0.377	0.372	0.376	0.376	549,484
2025-07-16	0.370	0.375	0.369	0.374	0.374	497,499
2025-07-15	0.371	0.372	0.368	0.372	0.372	293,862
2025-07-14	0.374	0.374	0.370	0.372	0.372	379,750
2025-07-11	0.370	0.375	0.368	0.374	0.374	692,701
2025-07-10	0.373	0.373	0.369	0.371	0.371	296,200
2025-07-09	0.373	0.374	0.368	0.371	0.371	218,900
2025-07-08	0.373	0.374	0.367	0.372	0.372	173,900
2025-07-07	0.371	0.374	0.368	0.369	0.369	234,400
2025-07-04	0.370	0.375	0.370	0.371	0.371	249,800
2025-07-03	0.372	0.375	0.372	0.373	0.373	186,478
2025-07-02	0.373	0.374	0.372	0.373	0.373	305,264
2025-07-01	0.375	0.376	0.372	0.374	0.374	508,018
2025-06-30	0.370	0.374	0.370	0.374	0.374	436,353
2025-06-27	0.368	0.374	0.368	0.369	0.369	270,300
2025-06-26	0.373	0.374	0.369	0.369	0.369	475,600
2025-06-25	0.367	0.372	0.366	0.371	0.371	459,560
2025-06-24	0.364	0.369	0.363	0.366	0.366	510,701
2025-06-23	0.362	0.365	0.358	0.364	0.364	207,000
2025-06-20	0.362	0.363	0.361	0.362	0.362	83,400
2025-06-19	0.363	0.366	0.361	0.362	0.362	186,202
2025-06-18	0.366	0.366	0.361	0.364	0.364	179,500
2025-06-17	0.367	0.367	0.362	0.365	0.365	137,400
2025-06-16	0.365	0.365	0.363	0.364	0.364	113,200
2025-06-13	0.367	0.367	0.362	0.363	0.363	178,900
2025-06-12	0.364	0.370	0.364	0.368	0.368	215,300
2025-06-11	0.368	0.370	0.367	0.368	0.368	145,700
2025-06-10	0.368	0.370	0.364	0.368	0.368	88,100
2025-06-09	0.368	0.372	0.368	0.370	0.370	304,900
2025-06-06	0.368	0.369	0.364	0.364	0.364	171,900
2025-06-05	0.366	0.366	0.357	0.366	0.366	361,180
2025-06-04	0.364	0.367	0.364	0.365	0.365	122,700
2025-06-03	0.369	0.369	0.364	0.365	0.365	279,800
2025-05-30	0.369	0.369	0.366	0.369	0.369	156,500
2025-05-29	0.366	0.369	0.365	0.369	0.369	337,800
2025-05-28	0.368	0.368	0.365	0.365	0.365	152,100
2025-05-27	0.365	0.367	0.365	0.365	0.365	102,100
2025-05-26	0.367	0.368	0.365	0.366	0.366	272,150
2025-05-23	0.367	0.368	0.365	0.365	0.365	176,200
2025-05-22	0.365	0.368	0.365	0.366	0.366	119,400
2025-05-21	0.366	0.368	0.366	0.367	0.367	86,200
2025-05-20	0.365	0.368	0.365	0.368	0.368	191,261
2025-05-19	0.365	0.368	0.365	0.366	0.366	173,158
2025-05-16	0.367	0.368	0.366	0.366	0.366	193,600
2025-05-15	0.371	0.371	0.367	0.368	0.368	164,600
2025-05-14	0.368	0.370	0.366	0.370	0.370	267,300
2025-05-13	0.373	0.375	0.369	0.371	0.371	410,900
2025-05-12	0.365	0.370	0.365	0.368	0.368	192,800
2025-05-09	0.369	0.369	0.364	0.366	0.366	204,700
2025-05-08	0.366	0.371	0.366	0.368	0.368	236,780
2025-05-07	0.369	0.375	0.366	0.368	0.368	462,900
2025-05-06	0.360	0.370	0.360	0.369	0.369	664,100
2025-04-30	0.360	0.362	0.357	0.359	0.359	888,000
2025-04-29	0.365	0.368	0.360	0.363	0.363	745,501
2025-04-28	0.378	0.378	0.371	0.371	0.371	320,700
2025-04-25	0.377	0.380	0.375	0.379	0.379	246,000
2025-04-24	0.381	0.381	0.375	0.379	0.379	535,600
2025-04-23	0.378	0.383	0.376	0.380	0.380	262,400

← NewerPage 6 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.