Eastern Communications Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.408	0.416	0.406	0.411	0.411	1,702,333
2024-10-23	0.399	0.416	0.399	0.408	0.408	2,134,725
2024-10-22	0.406	0.406	0.397	0.401	0.401	1,178,186
2024-10-21	0.400	0.411	0.400	0.406	0.406	2,071,893
2024-10-18	0.384	0.400	0.381	0.397	0.397	2,066,995
2024-10-17	0.388	0.395	0.382	0.384	0.384	1,262,808
2024-10-16	0.381	0.386	0.380	0.383	0.383	490,714
2024-10-15	0.386	0.390	0.384	0.385	0.385	841,718
2024-10-14	0.381	0.389	0.380	0.388	0.388	1,020,901
2024-10-11	0.400	0.400	0.379	0.382	0.382	1,990,858
2024-10-10	0.396	0.408	0.393	0.401	0.401	1,643,774
2024-10-09	0.404	0.406	0.386	0.396	0.396	2,732,061
2024-10-08	0.421	0.421	0.398	0.410	0.410	5,562,181
2024-09-30	0.366	0.385	0.360	0.383	0.383	3,918,172
2024-09-27	0.349	0.357	0.343	0.356	0.356	2,100,550
2024-09-26	0.339	0.344	0.332	0.344	0.344	1,388,652
2024-09-25	0.335	0.345	0.335	0.339	0.339	1,836,496
2024-09-24	0.336	0.338	0.325	0.334	0.334	2,998,377
2024-09-23	0.341	0.347	0.337	0.337	0.337	2,920,278
2024-09-20	0.323	0.342	0.323	0.338	0.338	3,714,529
2024-09-19	0.313	0.323	0.311	0.321	0.321	934,022
2024-09-18	0.315	0.315	0.307	0.311	0.311	274,600
2024-09-13	0.311	0.314	0.310	0.313	0.313	116,200
2024-09-12	0.315	0.316	0.310	0.311	0.311	238,360
2024-09-11	0.311	0.314	0.311	0.313	0.313	134,076
2024-09-10	0.310	0.315	0.310	0.313	0.313	359,000
2024-09-09	0.316	0.318	0.311	0.311	0.311	375,060
2024-09-06	0.321	0.322	0.315	0.316	0.316	570,700
2024-09-05	0.323	0.324	0.320	0.323	0.323	228,722
2024-09-04	0.324	0.324	0.318	0.321	0.321	601,397
2024-09-03	0.324	0.329	0.322	0.329	0.329	548,300
2024-09-02	0.332	0.333	0.324	0.325	0.325	581,957
2024-08-30	0.318	0.333	0.317	0.332	0.332	1,769,630
2024-08-29	0.320	0.320	0.316	0.317	0.317	772,427
2024-08-28	0.321	0.326	0.321	0.324	0.324	320,300
2024-08-27	0.327	0.329	0.321	0.324	0.324	407,887
2024-08-26	0.329	0.333	0.328	0.329	0.329	253,487
2024-08-23	0.327	0.333	0.326	0.332	0.332	250,100
2024-08-22	0.334	0.335	0.327	0.329	0.329	306,103
2024-08-21	0.334	0.336	0.330	0.334	0.334	334,800
2024-08-20	0.338	0.338	0.333	0.334	0.334	372,700
2024-08-19	0.334	0.341	0.334	0.336	0.336	419,697
2024-08-16	0.336	0.341	0.333	0.338	0.338	497,791
2024-08-15	0.329	0.340	0.329	0.336	0.336	631,755
2024-08-14	0.330	0.333	0.327	0.331	0.331	105,400
2024-08-13	0.325	0.333	0.325	0.331	0.331	204,337
2024-08-12	0.332	0.335	0.327	0.330	0.330	742,500
2024-08-09	0.332	0.339	0.330	0.336	0.336	688,803
2024-08-08	0.333	0.333	0.325	0.330	0.330	533,687
2024-08-07	0.330	0.337	0.328	0.335	0.335	481,605
2024-08-06	0.326	0.332	0.326	0.331	0.331	519,300
2024-08-05	0.339	0.341	0.324	0.324	0.324	701,900
2024-08-02	0.343	0.346	0.339	0.344	0.344	742,789
2024-08-01	0.348	0.349	0.341	0.346	0.346	639,600
2024-07-31	0.334	0.347	0.334	0.347	0.347	1,512,574
2024-07-30	0.330	0.339	0.327	0.336	0.336	963,495
2024-07-29	0.324	0.330	0.324	0.330	0.330	525,065
2024-07-26	0.321	0.326	0.321	0.325	0.325	466,487
2024-07-25	0.319	0.325	0.319	0.324	0.324	418,903
2024-07-24	0.318	0.323	0.318	0.320	0.320	390,817

← NewerPage 9 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.