Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 6.430 | 6.560 | 6.390 | 6.440 | 6.440 | 3,524,397 |
| 2023-04-26 | 6.520 | 6.630 | 6.410 | 6.470 | 6.470 | 4,087,500 |
| 2023-04-25 | 6.710 | 6.800 | 6.410 | 6.520 | 6.520 | 7,051,455 |
| 2023-04-24 | 6.540 | 6.890 | 6.530 | 6.790 | 6.790 | 10,304,200 |
| 2023-04-21 | 7.190 | 7.480 | 6.680 | 6.700 | 6.700 | 16,791,618 |
| 2023-04-20 | 6.950 | 7.190 | 6.790 | 7.190 | 7.190 | 6,915,300 |
| 2023-04-19 | 6.820 | 7.220 | 6.780 | 7.030 | 7.030 | 6,707,451 |
| 2023-04-18 | 6.970 | 7.010 | 6.790 | 6.810 | 6.810 | 2,809,800 |
| 2023-04-17 | 6.970 | 7.070 | 6.870 | 7.010 | 7.010 | 3,465,300 |
| 2023-04-14 | 7.090 | 7.100 | 6.900 | 6.970 | 6.970 | 3,126,000 |
| 2023-04-13 | 7.270 | 7.280 | 7.050 | 7.060 | 7.060 | 4,089,720 |
| 2023-04-12 | 7.170 | 7.260 | 7.110 | 7.260 | 7.260 | 3,468,600 |
| 2023-04-11 | 7.150 | 7.260 | 7.120 | 7.120 | 7.120 | 3,204,800 |
| 2023-04-10 | 7.280 | 7.430 | 7.200 | 7.220 | 7.220 | 5,232,600 |
| 2023-04-07 | 7.310 | 7.330 | 7.190 | 7.280 | 7.280 | 3,434,100 |
| 2023-04-06 | 7.270 | 7.370 | 7.200 | 7.330 | 7.330 | 4,108,172 |
| 2023-04-04 | 7.630 | 7.630 | 7.200 | 7.240 | 7.240 | 8,299,901 |
| 2023-04-03 | 7.630 | 7.820 | 7.590 | 7.590 | 7.590 | 10,849,603 |
| 2023-03-31 | 7.620 | 7.700 | 7.420 | 7.670 | 7.670 | 6,977,468 |
| 2023-03-30 | 7.870 | 7.920 | 7.470 | 7.590 | 7.590 | 11,532,822 |
| 2023-03-29 | 7.810 | 7.870 | 7.680 | 7.820 | 7.820 | 2,543,100 |
| 2023-03-28 | 7.990 | 8.000 | 7.750 | 7.770 | 7.770 | 3,076,600 |
| 2023-03-27 | 8.070 | 8.070 | 7.860 | 7.940 | 7.940 | 4,038,700 |
| 2023-03-24 | 7.900 | 8.020 | 7.870 | 7.970 | 7.970 | 5,198,500 |
| 2023-03-23 | 7.830 | 7.950 | 7.770 | 7.870 | 7.870 | 4,069,300 |
| 2023-03-22 | 7.800 | 7.850 | 7.690 | 7.840 | 7.840 | 4,146,730 |
| 2023-03-21 | 7.550 | 7.750 | 7.530 | 7.720 | 7.720 | 2,641,501 |
| 2023-03-20 | 7.620 | 7.660 | 7.500 | 7.550 | 7.550 | 3,593,600 |
| 2023-03-17 | 7.480 | 7.650 | 7.410 | 7.560 | 7.560 | 3,052,600 |
| 2023-03-16 | 7.640 | 7.640 | 7.380 | 7.400 | 7.400 | 3,683,900 |
| 2023-03-15 | 7.440 | 7.760 | 7.440 | 7.630 | 7.630 | 4,713,300 |
| 2023-03-14 | 7.660 | 7.660 | 7.320 | 7.440 | 7.440 | 3,989,600 |
| 2023-03-13 | 7.690 | 7.770 | 7.500 | 7.600 | 7.600 | 3,394,600 |
| 2023-03-10 | 7.780 | 7.840 | 7.660 | 7.730 | 7.730 | 3,223,500 |
| 2023-03-09 | 7.830 | 7.830 | 7.670 | 7.790 | 7.790 | 3,028,900 |
| 2023-03-08 | 7.590 | 7.830 | 7.530 | 7.830 | 7.830 | 5,381,600 |
| 2023-03-07 | 7.810 | 7.820 | 7.540 | 7.570 | 7.570 | 3,260,500 |
| 2023-03-06 | 7.800 | 7.910 | 7.750 | 7.800 | 7.800 | 2,850,100 |
| 2023-03-03 | 7.830 | 7.940 | 7.760 | 7.790 | 7.790 | 3,572,202 |
| 2023-03-02 | 7.890 | 7.910 | 7.740 | 7.790 | 7.790 | 3,008,102 |
| 2023-03-01 | 7.560 | 7.840 | 7.550 | 7.820 | 7.820 | 4,132,502 |
| 2023-02-28 | 7.530 | 7.680 | 7.500 | 7.590 | 7.590 | 2,308,005 |
| 2023-02-27 | 7.580 | 7.650 | 7.420 | 7.520 | 7.520 | 3,463,301 |
| 2023-02-24 | 7.650 | 7.690 | 7.530 | 7.620 | 7.620 | 2,457,902 |
| 2023-02-23 | 7.690 | 7.760 | 7.590 | 7.630 | 7.630 | 2,558,100 |
| 2023-02-22 | 7.690 | 7.730 | 7.590 | 7.690 | 7.690 | 3,559,800 |
| 2023-02-21 | 7.670 | 7.800 | 7.620 | 7.690 | 7.690 | 3,896,173 |
| 2023-02-20 | 7.630 | 7.660 | 7.500 | 7.630 | 7.630 | 3,832,800 |
| 2023-02-17 | 7.630 | 7.730 | 7.590 | 7.630 | 7.630 | 3,753,692 |
| 2023-02-16 | 7.940 | 7.950 | 7.580 | 7.660 | 7.660 | 6,055,600 |
| 2023-02-15 | 7.830 | 7.950 | 7.820 | 7.910 | 7.910 | 3,925,650 |
| 2023-02-14 | 7.910 | 7.980 | 7.840 | 7.880 | 7.880 | 4,045,919 |
| 2023-02-13 | 8.000 | 8.000 | 7.830 | 7.900 | 7.900 | 6,754,900 |
| 2023-02-10 | 7.900 | 8.140 | 7.880 | 7.950 | 7.950 | 8,694,930 |
| 2023-02-09 | 7.750 | 8.070 | 7.750 | 7.960 | 7.960 | 10,452,300 |
| 2023-02-08 | 7.850 | 8.140 | 7.740 | 7.800 | 7.800 | 10,582,800 |
| 2023-02-07 | 7.840 | 7.910 | 7.670 | 7.800 | 7.800 | 10,695,051 |
| 2023-02-06 | 7.870 | 7.980 | 7.790 | 7.860 | 7.860 | 21,534,911 |
| 2023-02-03 | 7.680 | 8.480 | 7.680 | 7.950 | 7.950 | 31,759,300 |
| 2023-02-02 | 7.830 | 7.900 | 7.650 | 7.710 | 7.710 | 15,048,401 |
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.