Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.740 | 5.980 | 5.590 | 5.640 | 5.640 | 11,857,649 |
| 2024-07-23 | 5.920 | 5.980 | 5.740 | 5.750 | 5.750 | 11,709,600 |
| 2024-07-22 | 5.730 | 5.960 | 5.630 | 5.920 | 5.920 | 16,573,650 |
| 2024-07-19 | 5.600 | 5.950 | 5.550 | 5.790 | 5.790 | 19,124,300 |
| 2024-07-18 | 5.640 | 5.650 | 5.380 | 5.580 | 5.580 | 14,819,400 |
| 2024-07-17 | 6.010 | 6.010 | 5.720 | 5.720 | 5.720 | 15,277,158 |
| 2024-07-16 | 5.880 | 6.110 | 5.840 | 6.020 | 6.020 | 19,527,858 |
| 2024-07-15 | 6.000 | 6.010 | 5.800 | 5.850 | 5.850 | 9,583,405 |
| 2024-07-12 | 6.030 | 6.030 | 5.900 | 5.940 | 5.940 | 12,361,000 |
| 2024-07-11 | 6.110 | 6.150 | 5.950 | 6.040 | 6.040 | 18,755,600 |
| 2024-07-10 | 5.960 | 6.050 | 5.800 | 5.990 | 5.990 | 19,730,000 |
| 2024-07-09 | 5.720 | 6.040 | 5.720 | 6.010 | 6.010 | 22,269,506 |
| 2024-07-08 | 5.900 | 5.970 | 5.650 | 5.710 | 5.710 | 15,759,704 |
| 2024-07-05 | 5.930 | 5.950 | 5.650 | 5.940 | 5.940 | 20,659,849 |
| 2024-07-04 | 6.270 | 6.430 | 5.880 | 5.910 | 5.910 | 28,548,699 |
| 2024-07-03 | 6.680 | 6.690 | 6.220 | 6.320 | 6.320 | 29,784,106 |
| 2024-07-02 | 6.570 | 6.890 | 6.340 | 6.810 | 6.810 | 40,288,207 |
| 2024-07-01 | 6.500 | 6.600 | 6.310 | 6.560 | 6.560 | 25,922,309 |
| 2024-06-28 | 6.550 | 6.770 | 6.450 | 6.640 | 6.640 | 33,847,909 |
| 2024-06-27 | 6.830 | 7.070 | 6.520 | 6.530 | 6.530 | 39,518,210 |
| 2024-06-26 | 6.700 | 7.050 | 6.420 | 7.000 | 7.000 | 47,425,765 |
| 2024-06-25 | 7.140 | 7.430 | 6.720 | 6.740 | 6.740 | 54,204,768 |
| 2024-06-24 | 7.470 | 8.260 | 7.470 | 7.470 | 7.470 | 61,743,992 |
| 2024-06-21 | 8.600 | 10.000 | 8.300 | 8.300 | 8.300 | 78,889,883 |
| 2024-06-20 | 8.890 | 9.220 | 7.540 | 9.220 | 9.220 | 57,437,107 |
| 2024-06-19 | 7.820 | 8.380 | 7.700 | 8.380 | 8.380 | 66,015,427 |
| 2024-06-18 | 7.600 | 7.620 | 7.590 | 7.620 | 7.620 | 16,804,205 |
| 2024-06-17 | 6.820 | 6.930 | 6.100 | 6.930 | 6.930 | 55,776,434 |
| 2024-06-14 | 5.920 | 6.300 | 5.860 | 6.300 | 6.300 | 26,126,758 |
| 2024-06-13 | 5.170 | 5.730 | 5.060 | 5.730 | 5.730 | 32,629,886 |
| 2024-06-12 | 4.750 | 5.210 | 4.750 | 5.210 | 5.210 | 12,340,268 |
| 2024-06-11 | 4.580 | 4.770 | 4.270 | 4.740 | 4.740 | 9,596,600 |
| 2024-06-07 | 4.490 | 4.740 | 4.480 | 4.550 | 4.550 | 14,036,569 |
| 2024-06-06 | 4.620 | 4.960 | 4.400 | 4.460 | 4.460 | 16,269,700 |
| 2024-06-05 | 5.020 | 5.570 | 4.700 | 4.800 | 4.800 | 20,003,033 |
| 2024-06-04 | 5.250 | 5.280 | 4.910 | 5.060 | 5.060 | 7,232,069 |
| 2024-06-03 | 5.580 | 5.600 | 5.270 | 5.330 | 5.330 | 5,413,800 |
| 2024-05-31 | 5.460 | 5.580 | 5.370 | 5.550 | 5.550 | 5,192,901 |
| 2024-05-30 | 5.350 | 5.440 | 5.260 | 5.370 | 5.370 | 5,649,600 |
| 2024-05-29 | 5.450 | 5.570 | 5.310 | 5.350 | 5.350 | 7,619,850 |
| 2024-05-28 | 5.600 | 5.630 | 5.430 | 5.470 | 5.470 | 3,250,968 |
| 2024-05-27 | 5.530 | 5.590 | 5.360 | 5.570 | 5.570 | 4,800,468 |
| 2024-05-24 | 5.610 | 5.680 | 5.500 | 5.530 | 5.530 | 3,520,415 |
| 2024-05-23 | 5.760 | 5.790 | 5.600 | 5.610 | 5.610 | 3,426,200 |
| 2024-05-22 | 5.650 | 5.770 | 5.640 | 5.760 | 5.760 | 3,102,800 |
| 2024-05-21 | 5.770 | 5.810 | 5.630 | 5.660 | 5.660 | 3,818,900 |
| 2024-05-20 | 5.870 | 5.900 | 5.730 | 5.770 | 5.770 | 4,830,000 |
| 2024-05-17 | 5.750 | 5.890 | 5.680 | 5.870 | 5.870 | 5,132,315 |
| 2024-05-16 | 5.600 | 5.760 | 5.600 | 5.730 | 5.730 | 4,493,104 |
| 2024-05-15 | 5.610 | 5.740 | 5.500 | 5.620 | 5.620 | 4,625,130 |
| 2024-05-14 | 5.490 | 5.660 | 5.420 | 5.600 | 5.600 | 4,204,700 |
| 2024-05-13 | 5.550 | 5.630 | 5.400 | 5.560 | 5.560 | 5,906,230 |
| 2024-05-10 | 6.050 | 6.090 | 5.690 | 5.710 | 5.710 | 7,389,200 |
| 2024-05-09 | 5.760 | 5.930 | 5.740 | 5.850 | 5.850 | 4,318,200 |
| 2024-05-08 | 5.910 | 5.950 | 5.730 | 5.750 | 5.750 | 5,113,100 |
| 2024-05-07 | 5.900 | 5.970 | 5.830 | 5.900 | 5.900 | 5,327,901 |
| 2024-05-06 | 5.750 | 5.890 | 5.750 | 5.870 | 5.870 | 6,277,101 |
| 2024-04-30 | 5.890 | 5.940 | 5.560 | 5.720 | 5.720 | 8,677,113 |
| 2024-04-29 | 5.540 | 5.900 | 5.540 | 5.880 | 5.880 | 16,542,243 |
| 2024-04-26 | 5.740 | 6.310 | 5.660 | 5.880 | 5.880 | 22,736,600 |
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.