Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.750 | 5.760 | 5.650 | 5.740 | 5.740 | 4,053,300 |
| 2024-04-24 | 5.540 | 5.730 | 5.500 | 5.690 | 5.690 | 4,715,321 |
| 2024-04-23 | 5.400 | 5.520 | 5.380 | 5.500 | 5.500 | 4,396,291 |
| 2024-04-22 | 5.600 | 5.630 | 5.300 | 5.360 | 5.360 | 5,009,399 |
| 2024-04-19 | 5.590 | 5.710 | 5.460 | 5.600 | 5.600 | 6,085,921 |
| 2024-04-18 | 5.590 | 5.720 | 5.400 | 5.600 | 5.600 | 7,194,512 |
| 2024-04-17 | 5.320 | 5.640 | 5.280 | 5.570 | 5.570 | 6,832,314 |
| 2024-04-16 | 5.840 | 5.870 | 5.340 | 5.340 | 5.340 | 12,272,700 |
| 2024-04-15 | 6.160 | 6.310 | 5.660 | 5.930 | 5.930 | 13,369,300 |
| 2024-04-12 | 6.300 | 6.460 | 6.270 | 6.290 | 6.290 | 4,643,402 |
| 2024-04-11 | 6.270 | 6.400 | 6.160 | 6.290 | 6.290 | 5,640,000 |
| 2024-04-10 | 6.590 | 6.600 | 6.170 | 6.280 | 6.280 | 7,486,101 |
| 2024-04-09 | 6.430 | 6.640 | 6.430 | 6.630 | 6.630 | 5,113,500 |
| 2024-04-08 | 6.630 | 6.820 | 6.430 | 6.430 | 6.430 | 7,425,678 |
| 2024-04-03 | 6.990 | 7.050 | 6.620 | 6.790 | 6.790 | 9,844,600 |
| 2024-04-02 | 6.860 | 6.900 | 6.710 | 6.800 | 6.800 | 5,447,300 |
| 2024-04-01 | 6.750 | 6.860 | 6.660 | 6.850 | 6.850 | 6,130,101 |
| 2024-03-29 | 6.540 | 6.720 | 6.480 | 6.720 | 6.720 | 3,363,800 |
| 2024-03-28 | 6.240 | 6.630 | 6.170 | 6.550 | 6.550 | 9,282,000 |
| 2024-03-27 | 6.630 | 6.630 | 6.210 | 6.230 | 6.230 | 7,089,200 |
| 2024-03-26 | 6.650 | 6.770 | 6.420 | 6.620 | 6.620 | 7,347,705 |
| 2024-03-25 | 6.790 | 6.880 | 6.580 | 6.590 | 6.590 | 8,607,004 |
| 2024-03-22 | 6.930 | 7.080 | 6.760 | 6.860 | 6.860 | 9,938,500 |
| 2024-03-21 | 6.870 | 7.000 | 6.750 | 6.930 | 6.930 | 9,804,700 |
| 2024-03-20 | 6.740 | 7.000 | 6.740 | 6.880 | 6.880 | 13,903,101 |
| 2024-03-19 | 6.920 | 6.960 | 6.730 | 6.740 | 6.740 | 18,583,201 |
| 2024-03-18 | 6.520 | 7.180 | 6.500 | 6.930 | 6.930 | 24,638,702 |
| 2024-03-15 | 6.290 | 6.580 | 6.250 | 6.530 | 6.530 | 9,409,800 |
| 2024-03-14 | 6.400 | 6.430 | 6.210 | 6.320 | 6.320 | 6,722,885 |
| 2024-03-13 | 6.370 | 6.520 | 6.320 | 6.430 | 6.430 | 8,541,483 |
| 2024-03-12 | 6.230 | 6.390 | 6.190 | 6.370 | 6.370 | 10,016,180 |
| 2024-03-11 | 6.150 | 6.230 | 6.090 | 6.230 | 6.230 | 7,506,283 |
| 2024-03-08 | 6.100 | 6.230 | 6.000 | 6.200 | 6.200 | 10,297,610 |
| 2024-03-07 | 6.270 | 6.320 | 6.030 | 6.060 | 6.060 | 9,736,300 |
| 2024-03-06 | 5.980 | 6.300 | 5.950 | 6.220 | 6.220 | 14,596,542 |
| 2024-03-05 | 6.090 | 6.160 | 5.940 | 5.970 | 5.970 | 10,608,068 |
| 2024-03-04 | 6.370 | 6.460 | 5.960 | 6.180 | 6.180 | 19,483,650 |
| 2024-03-01 | 6.150 | 6.730 | 6.100 | 6.360 | 6.360 | 26,116,421 |
| 2024-02-29 | 5.750 | 6.130 | 5.630 | 6.120 | 6.120 | 13,342,402 |
| 2024-02-28 | 6.560 | 6.670 | 5.900 | 5.900 | 5.900 | 20,535,668 |
| 2024-02-27 | 6.080 | 6.550 | 6.000 | 6.550 | 6.550 | 13,653,692 |
| 2024-02-26 | 6.000 | 6.270 | 5.830 | 6.080 | 6.080 | 13,846,025 |
| 2024-02-23 | 5.710 | 5.980 | 5.620 | 5.950 | 5.950 | 11,424,900 |
| 2024-02-22 | 5.230 | 5.730 | 5.230 | 5.710 | 5.710 | 13,687,500 |
| 2024-02-21 | 4.950 | 5.430 | 4.920 | 5.300 | 5.300 | 19,425,911 |
| 2024-02-20 | 4.930 | 5.050 | 4.760 | 5.000 | 5.000 | 14,475,399 |
| 2024-02-19 | 4.480 | 4.970 | 4.470 | 4.940 | 4.940 | 21,748,577 |
| 2024-02-08 | 4.040 | 4.690 | 4.040 | 4.630 | 4.630 | 30,126,371 |
| 2024-02-07 | 4.870 | 4.930 | 4.490 | 4.490 | 4.490 | 13,759,811 |
| 2024-02-06 | 5.100 | 5.200 | 4.990 | 4.990 | 4.990 | 16,852,914 |
| 2024-02-05 | 5.860 | 6.040 | 5.540 | 5.540 | 5.540 | 9,379,785 |
| 2024-02-02 | 6.780 | 6.890 | 6.120 | 6.160 | 6.160 | 23,203,671 |
| 2024-02-01 | 6.610 | 7.190 | 6.370 | 6.800 | 6.800 | 29,502,241 |
| 2024-01-31 | 7.120 | 7.240 | 6.420 | 6.540 | 6.540 | 7,708,000 |
| 2024-01-30 | 7.680 | 7.680 | 7.070 | 7.120 | 7.120 | 6,325,000 |
| 2024-01-29 | 8.060 | 8.060 | 7.520 | 7.540 | 7.540 | 5,054,400 |
| 2024-01-26 | 7.860 | 8.070 | 7.800 | 7.940 | 7.940 | 5,258,250 |
| 2024-01-25 | 7.480 | 7.890 | 7.390 | 7.860 | 7.860 | 5,561,500 |
| 2024-01-24 | 7.560 | 7.620 | 7.180 | 7.480 | 7.480 | 5,068,511 |
| 2024-01-23 | 7.690 | 7.750 | 7.350 | 7.500 | 7.500 | 5,529,200 |
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.