Zhejiang East Crystal Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	8.450	8.550	8.260	8.280	8.280	11,177,100
2023-07-26	8.690	8.690	8.440	8.480	8.480	14,221,400
2023-07-25	8.440	8.970	8.430	8.730	8.730	24,955,653
2023-07-24	8.360	8.510	8.270	8.450	8.450	12,817,050
2023-07-21	8.720	8.930	8.440	8.450	8.450	24,655,764
2023-07-20	9.590	9.630	8.890	8.920	8.920	30,772,206
2023-07-19	9.970	10.060	9.540	9.550	9.550	35,666,841
2023-07-18	10.350	11.290	9.780	10.170	10.170	45,785,165
2023-07-17	10.970	11.460	10.170	10.500	10.500	59,030,410
2023-07-14	10.650	11.210	10.490	11.210	11.210	23,439,911
2023-07-13	9.120	10.190	8.950	10.190	10.190	27,279,086
2023-07-12	9.640	9.820	9.230	9.260	9.260	42,963,975
2023-07-11	8.620	9.570	8.550	9.570	9.570	19,320,264
2023-07-10	9.060	9.160	8.620	8.700	8.700	24,158,765
2023-07-07	8.650	9.460	8.460	9.030	9.030	38,356,085
2023-07-06	8.650	9.040	8.520	8.790	8.790	34,644,903
2023-07-05	8.440	9.080	8.290	8.850	8.850	46,829,368
2023-07-04	8.700	8.730	8.410	8.520	8.520	30,491,591
2023-07-03	8.510	8.950	8.440	8.590	8.590	40,326,102
2023-06-30	8.320	8.690	8.220	8.510	8.510	36,780,132
2023-06-29	8.410	8.870	8.250	8.510	8.510	52,261,419
2023-06-28	9.170	9.590	9.120	9.120	9.120	56,079,060
2023-06-27	9.230	10.130	9.220	10.130	10.130	72,163,343
2023-06-26	9.210	9.210	8.460	9.210	9.210	47,668,561
2023-06-21	7.600	8.370	7.350	8.370	8.370	15,549,803
2023-06-20	7.610	7.700	7.500	7.610	7.610	7,228,100
2023-06-19	7.440	7.690	7.300	7.640	7.640	16,412,402
2023-06-16	7.210	7.900	7.120	7.520	7.520	15,577,654
2023-06-15	7.250	7.330	7.140	7.180	7.180	2,601,401
2023-06-14	7.470	7.470	7.300	7.340	7.340	2,539,000
2023-06-13	7.400	7.450	7.310	7.430	7.430	2,751,500
2023-06-12	7.350	7.450	7.240	7.400	7.400	3,411,000
2023-06-09	7.290	7.340	7.210	7.270	7.270	2,286,900
2023-06-08	7.450	7.500	7.250	7.280	7.280	3,005,300
2023-06-07	7.390	7.500	7.270	7.470	7.470	3,649,300
2023-06-06	7.490	7.540	7.300	7.310	7.310	2,691,400
2023-06-05	7.500	7.700	7.420	7.550	7.550	4,359,100
2023-06-02	7.430	7.510	7.380	7.460	7.460	2,392,100
2023-06-01	7.480	7.480	7.320	7.430	7.430	2,961,200
2023-05-31	7.430	7.560	7.360	7.480	7.480	3,048,100
2023-05-30	7.360	7.410	7.270	7.400	7.400	2,713,300
2023-05-29	7.420	7.440	7.320	7.360	7.360	2,309,400
2023-05-26	7.350	7.430	7.270	7.380	7.380	2,202,101
2023-05-25	7.320	7.370	7.200	7.320	7.320	3,541,500
2023-05-24	7.360	7.380	7.190	7.310	7.310	4,006,700
2023-05-23	7.420	7.460	7.300	7.390	7.390	4,101,417
2023-05-22	7.330	7.540	7.310	7.440	7.440	6,369,972
2023-05-19	7.150	7.420	7.110	7.330	7.330	7,314,773
2023-05-18	6.860	7.120	6.780	7.110	7.110	4,921,400
2023-05-17	6.630	6.850	6.580	6.840	6.840	3,883,550
2023-05-16	6.690	6.690	6.580	6.640	6.640	2,303,400
2023-05-15	6.660	6.690	6.550	6.680	6.680	2,458,701
2023-05-12	6.800	6.800	6.650	6.670	6.670	2,498,000
2023-05-11	6.670	6.780	6.590	6.760	6.760	2,834,197
2023-05-10	6.640	6.680	6.560	6.650	6.650	1,978,397
2023-05-09	6.800	6.800	6.610	6.640	6.640	3,403,300
2023-05-08	6.720	6.780	6.690	6.760	6.760	3,181,800
2023-05-05	6.730	6.750	6.640	6.710	6.710	2,559,700
2023-05-04	6.670	6.820	6.640	6.690	6.690	3,061,500
2023-04-28	6.410	6.700	6.410	6.700	6.700	3,610,200

← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.