Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 8.280 | 8.350 | 7.580 | 7.640 | 7.640 | 6,079,200 |
| 2024-01-19 | 8.360 | 8.390 | 8.190 | 8.210 | 8.210 | 3,632,900 |
| 2024-01-18 | 8.380 | 8.560 | 8.110 | 8.320 | 8.320 | 5,493,800 |
| 2024-01-17 | 8.770 | 8.840 | 8.480 | 8.480 | 8.480 | 3,269,100 |
| 2024-01-16 | 8.710 | 8.810 | 8.570 | 8.770 | 8.770 | 3,758,200 |
| 2024-01-15 | 8.790 | 8.890 | 8.670 | 8.730 | 8.730 | 3,087,900 |
| 2024-01-12 | 8.830 | 8.910 | 8.700 | 8.750 | 8.750 | 3,265,400 |
| 2024-01-11 | 8.760 | 8.920 | 8.680 | 8.870 | 8.870 | 3,307,400 |
| 2024-01-10 | 8.870 | 8.910 | 8.620 | 8.710 | 8.710 | 3,569,600 |
| 2024-01-09 | 8.800 | 9.020 | 8.770 | 8.880 | 8.880 | 3,753,900 |
| 2024-01-08 | 8.930 | 9.050 | 8.750 | 8.770 | 8.770 | 4,396,600 |
| 2024-01-05 | 9.180 | 9.260 | 8.870 | 8.930 | 8.930 | 4,972,601 |
| 2024-01-04 | 9.200 | 9.260 | 9.120 | 9.180 | 9.180 | 3,756,400 |
| 2024-01-03 | 9.350 | 9.480 | 9.120 | 9.260 | 9.260 | 6,267,200 |
| 2024-01-02 | 9.410 | 9.500 | 9.330 | 9.430 | 9.430 | 7,532,600 |
| 2023-12-29 | 8.910 | 9.410 | 8.870 | 9.380 | 9.380 | 9,255,800 |
| 2023-12-28 | 8.660 | 9.020 | 8.550 | 8.940 | 8.940 | 7,115,101 |
| 2023-12-27 | 8.550 | 8.710 | 8.450 | 8.660 | 8.660 | 5,787,206 |
| 2023-12-26 | 8.830 | 8.830 | 8.490 | 8.540 | 8.540 | 8,214,300 |
| 2023-12-25 | 8.860 | 8.970 | 8.700 | 8.790 | 8.790 | 5,901,400 |
| 2023-12-22 | 9.130 | 9.290 | 8.810 | 8.880 | 8.880 | 8,429,300 |
| 2023-12-21 | 9.080 | 9.100 | 8.710 | 9.070 | 9.070 | 10,806,400 |
| 2023-12-20 | 9.050 | 9.310 | 9.020 | 9.070 | 9.070 | 11,525,100 |
| 2023-12-19 | 9.040 | 9.190 | 8.980 | 9.060 | 9.060 | 10,034,300 |
| 2023-12-18 | 9.560 | 9.600 | 8.900 | 9.050 | 9.050 | 19,587,053 |
| 2023-12-15 | 9.740 | 9.890 | 9.530 | 9.530 | 9.530 | 19,488,803 |
| 2023-12-14 | 9.780 | 10.000 | 9.580 | 9.910 | 9.910 | 25,397,977 |
| 2023-12-13 | 10.000 | 10.200 | 9.800 | 9.830 | 9.830 | 28,694,401 |
| 2023-12-12 | 9.830 | 10.390 | 9.760 | 10.250 | 10.250 | 43,984,628 |
| 2023-12-11 | 9.710 | 10.070 | 9.530 | 9.960 | 9.960 | 37,631,791 |
| 2023-12-08 | 10.120 | 10.500 | 9.700 | 9.740 | 9.740 | 55,401,564 |
| 2023-12-07 | 9.350 | 10.180 | 9.310 | 10.180 | 10.180 | 14,391,915 |
| 2023-12-06 | 9.380 | 9.530 | 9.180 | 9.250 | 9.250 | 24,971,502 |
| 2023-12-05 | 10.160 | 10.490 | 9.430 | 9.650 | 9.650 | 42,777,001 |
| 2023-12-04 | 8.930 | 9.820 | 8.840 | 9.820 | 9.820 | 10,234,719 |
| 2023-12-01 | 8.890 | 8.960 | 8.820 | 8.930 | 8.930 | 3,560,900 |
| 2023-11-30 | 9.050 | 9.060 | 8.780 | 8.940 | 8.940 | 4,684,701 |
| 2023-11-29 | 9.000 | 9.170 | 8.960 | 9.040 | 9.040 | 5,053,100 |
| 2023-11-28 | 8.870 | 9.080 | 8.820 | 9.000 | 9.000 | 4,812,001 |
| 2023-11-27 | 8.720 | 8.980 | 8.650 | 8.860 | 8.860 | 4,036,300 |
| 2023-11-24 | 9.010 | 9.010 | 8.710 | 8.720 | 8.720 | 3,500,501 |
| 2023-11-23 | 8.840 | 9.020 | 8.800 | 9.000 | 9.000 | 4,457,801 |
| 2023-11-22 | 8.900 | 8.950 | 8.730 | 8.820 | 8.820 | 4,642,900 |
| 2023-11-21 | 9.100 | 9.120 | 8.870 | 8.910 | 8.910 | 4,216,200 |
| 2023-11-20 | 8.960 | 9.140 | 8.950 | 9.100 | 9.100 | 5,082,400 |
| 2023-11-17 | 8.800 | 8.950 | 8.800 | 8.940 | 8.940 | 3,576,500 |
| 2023-11-16 | 8.830 | 8.950 | 8.790 | 8.830 | 8.830 | 2,837,100 |
| 2023-11-15 | 8.980 | 9.000 | 8.820 | 8.880 | 8.880 | 3,512,500 |
| 2023-11-14 | 8.850 | 8.980 | 8.780 | 8.900 | 8.900 | 5,134,700 |
| 2023-11-13 | 8.730 | 8.820 | 8.680 | 8.820 | 8.820 | 4,590,100 |
| 2023-11-10 | 8.680 | 8.890 | 8.580 | 8.710 | 8.710 | 4,792,650 |
| 2023-11-09 | 8.790 | 8.840 | 8.570 | 8.640 | 8.640 | 4,618,400 |
| 2023-11-08 | 8.910 | 8.980 | 8.710 | 8.790 | 8.790 | 4,836,700 |
| 2023-11-07 | 8.750 | 8.920 | 8.680 | 8.910 | 8.910 | 8,135,068 |
| 2023-11-06 | 8.640 | 8.760 | 8.640 | 8.700 | 8.700 | 5,755,600 |
| 2023-11-03 | 8.400 | 8.680 | 8.380 | 8.620 | 8.620 | 6,351,300 |
| 2023-11-02 | 8.560 | 8.630 | 8.380 | 8.400 | 8.400 | 4,038,200 |
| 2023-11-01 | 8.360 | 8.620 | 8.340 | 8.540 | 8.540 | 7,471,920 |
| 2023-10-31 | 8.380 | 8.550 | 8.280 | 8.380 | 8.380 | 4,389,768 |
| 2023-10-30 | 8.170 | 8.420 | 8.160 | 8.390 | 8.390 | 5,094,100 |
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.