Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 8.230 | 8.270 | 8.060 | 8.220 | 8.220 | 3,972,600 |
| 2023-10-26 | 8.180 | 8.250 | 8.070 | 8.230 | 8.230 | 3,315,700 |
| 2023-10-25 | 8.200 | 8.240 | 8.040 | 8.230 | 8.230 | 4,151,400 |
| 2023-10-24 | 7.770 | 8.170 | 7.700 | 8.110 | 8.110 | 5,163,900 |
| 2023-10-23 | 8.040 | 8.090 | 7.740 | 7.770 | 7.770 | 4,615,820 |
| 2023-10-20 | 8.320 | 8.400 | 7.990 | 8.040 | 8.040 | 5,645,320 |
| 2023-10-19 | 8.150 | 8.650 | 8.140 | 8.320 | 8.320 | 7,851,500 |
| 2023-10-18 | 8.330 | 8.530 | 8.160 | 8.170 | 8.170 | 4,337,400 |
| 2023-10-17 | 8.440 | 8.490 | 8.310 | 8.370 | 8.370 | 3,990,600 |
| 2023-10-16 | 8.620 | 8.680 | 8.390 | 8.450 | 8.450 | 7,067,700 |
| 2023-10-13 | 8.480 | 8.750 | 8.420 | 8.680 | 8.680 | 9,334,700 |
| 2023-10-12 | 8.470 | 8.560 | 8.420 | 8.540 | 8.540 | 8,192,800 |
| 2023-10-11 | 8.400 | 8.720 | 8.270 | 8.510 | 8.510 | 12,764,513 |
| 2023-10-10 | 8.410 | 8.470 | 8.310 | 8.410 | 8.410 | 4,423,600 |
| 2023-10-09 | 8.300 | 8.460 | 8.290 | 8.380 | 8.380 | 6,709,000 |
| 2023-09-28 | 7.990 | 8.380 | 7.930 | 8.330 | 8.330 | 8,705,501 |
| 2023-09-27 | 8.020 | 8.070 | 7.920 | 7.920 | 7.920 | 3,481,400 |
| 2023-09-26 | 8.130 | 8.130 | 7.940 | 8.040 | 8.040 | 3,453,704 |
| 2023-09-25 | 8.200 | 8.240 | 8.020 | 8.130 | 8.130 | 4,432,100 |
| 2023-09-22 | 7.900 | 8.180 | 7.880 | 8.180 | 8.180 | 4,938,701 |
| 2023-09-21 | 7.900 | 8.030 | 7.870 | 7.920 | 7.920 | 2,612,504 |
| 2023-09-20 | 8.000 | 8.070 | 7.900 | 7.920 | 7.920 | 3,486,250 |
| 2023-09-19 | 8.230 | 8.260 | 7.980 | 8.000 | 8.000 | 4,323,050 |
| 2023-09-18 | 8.160 | 8.330 | 8.010 | 8.210 | 8.210 | 4,465,920 |
| 2023-09-15 | 8.200 | 8.320 | 8.070 | 8.170 | 8.170 | 4,553,727 |
| 2023-09-14 | 8.190 | 8.260 | 8.080 | 8.130 | 8.130 | 4,311,170 |
| 2023-09-13 | 8.290 | 8.320 | 8.080 | 8.190 | 8.190 | 4,839,204 |
| 2023-09-12 | 8.350 | 8.400 | 8.260 | 8.320 | 8.320 | 5,609,800 |
| 2023-09-11 | 8.500 | 8.530 | 8.350 | 8.390 | 8.390 | 7,189,500 |
| 2023-09-08 | 8.480 | 8.580 | 8.420 | 8.500 | 8.500 | 6,902,800 |
| 2023-09-07 | 8.630 | 8.670 | 8.460 | 8.500 | 8.500 | 10,760,080 |
| 2023-09-06 | 8.430 | 8.730 | 8.300 | 8.680 | 8.680 | 16,297,460 |
| 2023-09-05 | 8.500 | 8.740 | 8.410 | 8.530 | 8.530 | 17,924,107 |
| 2023-09-04 | 8.360 | 8.500 | 8.230 | 8.440 | 8.440 | 17,389,600 |
| 2023-09-01 | 8.260 | 8.700 | 8.110 | 8.350 | 8.350 | 19,030,149 |
| 2023-08-31 | 8.200 | 8.280 | 8.100 | 8.210 | 8.210 | 6,359,500 |
| 2023-08-30 | 8.180 | 8.380 | 8.140 | 8.240 | 8.240 | 10,393,148 |
| 2023-08-29 | 7.510 | 8.050 | 7.500 | 8.010 | 8.010 | 9,012,600 |
| 2023-08-28 | 7.890 | 7.950 | 7.570 | 7.570 | 7.570 | 5,679,210 |
| 2023-08-25 | 7.830 | 7.880 | 7.500 | 7.530 | 7.530 | 6,141,974 |
| 2023-08-24 | 7.810 | 8.000 | 7.710 | 7.880 | 7.880 | 4,796,200 |
| 2023-08-23 | 7.980 | 7.980 | 7.790 | 7.830 | 7.830 | 4,258,600 |
| 2023-08-22 | 8.040 | 8.080 | 7.800 | 7.960 | 7.960 | 6,246,800 |
| 2023-08-21 | 8.020 | 8.120 | 7.960 | 7.960 | 7.960 | 4,615,200 |
| 2023-08-18 | 8.160 | 8.290 | 8.020 | 8.020 | 8.020 | 5,136,700 |
| 2023-08-17 | 7.980 | 8.230 | 7.840 | 8.150 | 8.150 | 6,519,100 |
| 2023-08-16 | 8.080 | 8.110 | 7.930 | 7.950 | 7.950 | 5,391,500 |
| 2023-08-15 | 8.260 | 8.280 | 8.090 | 8.120 | 8.120 | 5,042,501 |
| 2023-08-14 | 8.000 | 8.240 | 7.710 | 8.240 | 8.240 | 6,683,400 |
| 2023-08-11 | 8.220 | 8.270 | 8.090 | 8.100 | 8.100 | 5,955,400 |
| 2023-08-10 | 8.150 | 8.260 | 8.140 | 8.190 | 8.190 | 4,485,450 |
| 2023-08-09 | 8.240 | 8.330 | 8.160 | 8.180 | 8.180 | 6,350,200 |
| 2023-08-08 | 8.410 | 8.480 | 8.270 | 8.290 | 8.290 | 9,217,600 |
| 2023-08-07 | 8.220 | 8.440 | 8.220 | 8.420 | 8.420 | 14,346,601 |
| 2023-08-04 | 8.120 | 8.300 | 8.110 | 8.240 | 8.240 | 11,058,495 |
| 2023-08-03 | 8.160 | 8.210 | 8.060 | 8.110 | 8.110 | 8,627,800 |
| 2023-08-02 | 8.160 | 8.280 | 8.130 | 8.230 | 8.230 | 8,205,400 |
| 2023-08-01 | 8.200 | 8.250 | 8.060 | 8.200 | 8.200 | 9,101,900 |
| 2023-07-31 | 8.280 | 8.280 | 8.160 | 8.190 | 8.190 | 8,767,995 |
| 2023-07-28 | 8.240 | 8.340 | 8.130 | 8.200 | 8.200 | 8,417,900 |
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.