Zhejiang East Crystal Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.360	10.640	10.090	10.530	10.530	3,133,400
2026-10-16	10.860	10.900	10.410	10.520	10.520	3,353,800
2026-10-15	10.500	10.860	10.440	10.670	10.670	3,737,700
2026-10-14	10.980	11.160	10.770	10.870	10.870	3,442,200
2026-10-13	10.650	11.120	10.330	10.980	10.980	5,515,986
2026-10-12	11.060	11.100	10.740	10.760	10.760	2,499,000
2026-10-09	11.120	11.120	10.640	11.050	11.050	3,899,001
2026-10-08	11.340	11.580	10.980	11.100	11.100	3,984,899
2026-09-30	11.600	11.720	11.120	11.120	11.120	4,220,000
2026-09-29	11.460	11.550	11.300	11.510	11.510	3,013,500
2026-09-28	12.120	12.200	11.390	11.460	11.460	5,262,100
2026-09-24	12.290	12.390	12.050	12.100	12.100	5,188,101
2026-09-23	12.750	12.890	12.370	12.450	12.450	6,889,447
2026-09-22	13.310	13.600	12.640	12.790	12.790	12,719,601
2026-09-21	12.320	13.640	12.320	13.050	13.050	14,839,102
2026-09-18	12.380	12.690	12.290	12.400	12.400	5,061,200
2026-09-17	12.170	12.390	12.000	12.300	12.300	4,765,800
2026-09-16	11.960	12.280	11.910	12.220	12.220	3,713,601
2026-09-15	12.260	12.490	12.000	12.000	12.000	4,443,200
2026-09-14	11.900	12.490	11.880	12.340	12.340	5,179,500
2026-09-11	11.920	12.150	11.700	12.120	12.120	3,598,300
2026-09-10	12.350	12.350	12.070	12.080	12.080	2,180,700
2026-09-09	12.320	12.400	12.120	12.300	12.300	3,493,300
2026-09-08	12.350	12.490	12.120	12.400	12.400	3,900,200
2026-09-07	12.150	12.550	12.020	12.300	12.300	4,085,500
2026-09-04	12.160	12.330	12.000	12.070	12.070	3,131,800
2026-09-03	12.350	12.440	12.100	12.170	12.170	2,678,900
2026-09-02	12.200	12.240	12.000	12.150	12.150	3,112,600
2026-09-01	12.740	12.810	12.350	12.360	12.360	4,657,600
2026-08-31	12.510	12.790	12.400	12.730	12.730	4,732,600
2026-08-28	12.360	12.700	12.310	12.590	12.590	4,548,000
2026-08-27	12.250	12.520	12.130	12.440	12.440	5,431,000
2026-08-26	12.190	12.340	12.080	12.250	12.250	3,662,300
2026-08-25	12.120	12.280	11.830	12.190	12.190	5,257,905
2026-08-24	12.430	12.470	11.830	12.000	12.000	5,871,205
2026-08-21	12.180	12.650	12.000	12.470	12.470	8,001,800
2026-08-20	12.210	12.310	11.910	12.140	12.140	5,942,600
2026-08-19	12.400	12.400	11.800	11.830	11.830	7,702,800
2026-08-18	12.860	12.870	12.400	12.620	12.620	5,953,286
2026-08-17	12.740	12.910	12.630	12.850	12.850	6,433,800
2026-08-14	12.870	13.090	12.510	12.700	12.700	7,225,086
2026-08-13	13.300	13.300	12.810	12.830	12.830	9,847,186
2026-08-12	13.750	13.750	13.130	13.230	13.230	10,932,700
2026-08-11	13.610	13.830	13.350	13.650	13.650	10,501,086
2026-08-10	14.010	14.410	13.700	14.000	14.000	13,971,884
2026-08-07	13.890	14.160	13.300	13.750	13.750	17,400,000
2026-08-06	13.600	14.000	13.180	13.940	13.940	20,122,457
2026-08-05	13.220	14.290	13.220	13.750	13.750	25,977,203
2026-08-04	12.750	13.530	12.130	13.530	13.530	20,460,457
2026-08-03	13.200	13.390	12.300	12.300	12.300	20,669,199
2026-07-31	13.170	14.950	13.170	13.670	13.670	30,377,053
2026-07-30	13.260	14.730	13.000	14.240	14.240	33,972,047
2026-07-29	11.860	13.390	11.500	13.390	13.390	20,288,764
2026-07-28	10.720	12.170	10.720	12.170	12.170	8,129,762
2026-07-27	11.800	12.000	10.620	11.060	11.060	17,102,252
2026-07-24	11.300	11.800	11.030	11.800	11.800	8,714,600
2026-07-23	10.730	10.730	10.730	10.730	10.730	5,660,017
2026-07-21	9.540	9.880	8.760	9.750	9.750	4,742,768
2026-07-20	10.820	11.110	9.730	9.730	9.730	3,834,100

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.