Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.380	0.380	0.375	0.378	0.378	350,100
2025-04-21	0.385	0.389	0.380	0.380	0.380	1,118,701
2025-04-18	0.366	0.388	0.366	0.385	0.385	1,783,367
2025-04-17	0.369	0.373	0.368	0.371	0.371	440,100
2025-04-16	0.383	0.383	0.370	0.374	0.374	270,900
2025-04-15	0.383	0.383	0.378	0.381	0.381	203,400
2025-04-14	0.382	0.385	0.381	0.382	0.382	365,400
2025-04-11	0.376	0.382	0.374	0.378	0.378	461,300
2025-04-10	0.374	0.387	0.374	0.377	0.377	997,300
2025-04-09	0.371	0.379	0.356	0.375	0.375	945,300
2025-04-08	0.364	0.373	0.364	0.370	0.370	844,691
2025-04-07	0.389	0.389	0.365	0.365	0.365	2,664,000
2025-04-03	0.411	0.411	0.406	0.406	0.406	425,548
2025-04-02	0.413	0.414	0.408	0.410	0.410	353,932
2025-04-01	0.411	0.416	0.411	0.413	0.413	592,100
2025-03-31	0.417	0.417	0.411	0.413	0.413	644,108
2025-03-28	0.416	0.418	0.413	0.418	0.418	232,900
2025-03-27	0.421	0.421	0.414	0.418	0.418	672,941
2025-03-26	0.416	0.423	0.416	0.420	0.420	349,900
2025-03-25	0.420	0.423	0.415	0.415	0.415	542,900
2025-03-24	0.431	0.431	0.414	0.422	0.422	1,515,100
2025-03-21	0.426	0.432	0.423	0.430	0.430	991,500
2025-03-20	0.426	0.431	0.426	0.427	0.427	436,850
2025-03-19	0.434	0.435	0.425	0.428	0.428	818,200
2025-03-18	0.429	0.436	0.429	0.433	0.433	595,000
2025-03-17	0.429	0.436	0.429	0.431	0.431	857,278
2025-03-14	0.429	0.434	0.424	0.430	0.430	993,437
2025-03-13	0.431	0.434	0.425	0.428	0.428	927,237
2025-03-12	0.430	0.436	0.428	0.432	0.432	1,315,815
2025-03-11	0.429	0.429	0.425	0.429	0.429	956,900
2025-03-10	0.427	0.432	0.427	0.431	0.431	819,700
2025-03-07	0.432	0.433	0.427	0.430	0.430	1,263,910
2025-03-06	0.425	0.433	0.425	0.431	0.431	1,662,173
2025-03-05	0.416	0.443	0.416	0.426	0.426	4,751,778
2025-03-04	0.412	0.416	0.412	0.414	0.414	518,832
2025-03-03	0.412	0.416	0.409	0.411	0.411	588,632
2025-02-28	0.422	0.422	0.407	0.409	0.409	1,141,150
2025-02-27	0.422	0.426	0.417	0.422	0.422	1,194,046
2025-02-26	0.421	0.426	0.420	0.425	0.425	1,164,298
2025-02-25	0.419	0.428	0.419	0.421	0.421	1,358,075
2025-02-24	0.428	0.429	0.417	0.426	0.426	2,001,492
2025-02-21	0.411	0.428	0.411	0.426	0.426	3,292,096
2025-02-20	0.414	0.416	0.411	0.411	0.411	952,215
2025-02-19	0.404	0.414	0.404	0.414	0.414	1,085,100
2025-02-18	0.413	0.415	0.402	0.402	0.402	1,235,000
2025-02-17	0.403	0.415	0.403	0.413	0.413	2,375,005
2025-02-14	0.402	0.406	0.402	0.403	0.403	482,300
2025-02-13	0.408	0.409	0.403	0.403	0.403	501,100
2025-02-12	0.404	0.408	0.401	0.408	0.408	683,900
2025-02-11	0.406	0.407	0.395	0.404	0.404	1,481,000
2025-02-10	0.407	0.409	0.397	0.407	0.407	1,192,501
2025-02-07	0.402	0.409	0.401	0.407	0.407	1,157,450
2025-02-06	0.398	0.403	0.395	0.403	0.403	632,850
2025-02-05	0.399	0.400	0.395	0.398	0.398	302,700
2025-01-27	0.397	0.399	0.395	0.395	0.395	188,500
2025-01-24	0.395	0.398	0.393	0.398	0.398	310,800
2025-01-23	0.395	0.398	0.391	0.394	0.394	350,200
2025-01-22	0.392	0.393	0.389	0.389	0.389	208,832
2025-01-21	0.398	0.398	0.393	0.395	0.395	218,400
2025-01-20	0.397	0.398	0.394	0.398	0.398	343,400

← NewerPage 7 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.