Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.394	0.396	0.391	0.395	0.395	296,900
2025-01-16	0.395	0.398	0.392	0.395	0.395	385,700
2025-01-15	0.394	0.396	0.390	0.394	0.394	316,600
2025-01-14	0.379	0.394	0.379	0.394	0.394	797,923
2025-01-13	0.371	0.383	0.368	0.379	0.379	199,500
2025-01-10	0.379	0.383	0.375	0.376	0.376	278,300
2025-01-09	0.382	0.385	0.382	0.384	0.384	240,432
2025-01-08	0.385	0.385	0.374	0.383	0.383	488,332
2025-01-07	0.379	0.385	0.378	0.385	0.385	318,100
2025-01-06	0.375	0.388	0.374	0.382	0.382	976,823
2025-01-03	0.388	0.392	0.373	0.373	0.373	909,500
2025-01-02	0.401	0.401	0.385	0.387	0.387	1,881,100
2024-12-31	0.409	0.412	0.401	0.402	0.402	960,700
2024-12-30	0.419	0.419	0.405	0.415	0.415	628,055
2024-12-27	0.417	0.420	0.414	0.418	0.418	258,200
2024-12-26	0.415	0.418	0.414	0.415	0.415	334,000
2024-12-25	0.423	0.423	0.410	0.414	0.414	446,400
2024-12-24	0.410	0.416	0.410	0.416	0.416	277,887
2024-12-23	0.414	0.420	0.410	0.410	0.410	690,700
2024-12-20	0.425	0.426	0.415	0.415	0.415	454,600
2024-12-19	0.416	0.425	0.416	0.425	0.425	578,845
2024-12-18	0.416	0.424	0.416	0.421	0.421	606,600
2024-12-17	0.421	0.427	0.413	0.416	0.416	1,316,900
2024-12-16	0.426	0.427	0.420	0.423	0.423	1,053,491
2024-12-13	0.430	0.430	0.426	0.427	0.427	775,600
2024-12-12	0.431	0.433	0.430	0.432	0.432	622,210
2024-12-11	0.426	0.434	0.426	0.432	0.432	880,200
2024-12-10	0.437	0.438	0.429	0.429	0.429	939,000
2024-12-09	0.431	0.433	0.425	0.428	0.428	861,600
2024-12-06	0.428	0.433	0.426	0.431	0.431	901,000
2024-12-05	0.427	0.430	0.427	0.429	0.429	446,300
2024-12-04	0.429	0.430	0.424	0.426	0.426	681,200
2024-12-03	0.430	0.433	0.426	0.429	0.429	610,100
2024-12-02	0.422	0.432	0.421	0.430	0.430	1,297,000
2024-11-29	0.420	0.429	0.418	0.426	0.426	2,221,700
2024-11-28	0.439	0.442	0.419	0.420	0.420	4,055,400
2024-11-27	0.428	0.438	0.423	0.437	0.437	4,494,123
2024-11-26	0.410	0.434	0.410	0.427	0.427	4,739,300
2024-11-25	0.404	0.412	0.404	0.408	0.408	629,400
2024-11-22	0.420	0.422	0.406	0.406	0.406	1,168,400
2024-11-21	0.418	0.422	0.416	0.420	0.420	772,552
2024-11-20	0.412	0.424	0.407	0.424	0.424	1,886,100
2024-11-19	0.405	0.411	0.403	0.410	0.410	759,598
2024-11-18	0.408	0.412	0.397	0.405	0.405	1,265,500
2024-11-15	0.407	0.414	0.407	0.407	0.407	1,122,400
2024-11-14	0.423	0.423	0.408	0.409	0.409	1,482,845
2024-11-13	0.422	0.432	0.419	0.425	0.425	1,494,959
2024-11-12	0.444	0.444	0.422	0.425	0.425	2,182,100
2024-11-11	0.430	0.439	0.428	0.439	0.439	2,980,578
2024-11-08	0.423	0.433	0.423	0.427	0.427	2,134,678
2024-11-07	0.418	0.424	0.415	0.423	0.423	1,136,392
2024-11-06	0.420	0.428	0.416	0.418	0.418	1,485,918
2024-11-05	0.410	0.422	0.409	0.420	0.420	1,964,014
2024-11-04	0.401	0.412	0.399	0.410	0.410	1,451,623
2024-11-01	0.421	0.425	0.399	0.402	0.402	2,977,423
2024-10-31	0.415	0.431	0.415	0.422	0.422	2,242,260
2024-10-30	0.431	0.432	0.414	0.420	0.420	3,079,556
2024-10-29	0.417	0.449	0.413	0.435	0.435	5,050,242
2024-10-28	0.410	0.417	0.407	0.415	0.415	1,305,658
2024-10-25	0.412	0.412	0.404	0.410	0.410	1,420,430

← NewerPage 8 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.