Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 7.600 | 8.340 | 7.500 | 7.840 | 7.840 | 21,409,501 |
| 2023-01-31 | 7.340 | 7.700 | 7.280 | 7.630 | 7.630 | 11,714,270 |
| 2023-01-30 | 7.170 | 7.370 | 7.160 | 7.310 | 7.310 | 5,505,900 |
| 2023-01-20 | 7.200 | 7.290 | 7.100 | 7.160 | 7.160 | 5,600,400 |
| 2023-01-19 | 7.090 | 7.320 | 7.050 | 7.290 | 7.290 | 6,319,901 |
| 2023-01-18 | 6.940 | 7.130 | 6.850 | 7.090 | 7.090 | 4,613,100 |
| 2023-01-17 | 6.800 | 6.950 | 6.740 | 6.890 | 6.890 | 2,961,000 |
| 2023-01-16 | 6.630 | 6.810 | 6.560 | 6.790 | 6.790 | 3,695,600 |
| 2023-01-13 | 6.740 | 6.740 | 6.520 | 6.610 | 6.610 | 3,651,450 |
| 2023-01-12 | 6.660 | 6.750 | 6.560 | 6.700 | 6.700 | 2,911,401 |
| 2023-01-11 | 6.740 | 6.920 | 6.620 | 6.660 | 6.660 | 4,218,652 |
| 2023-01-10 | 6.720 | 6.830 | 6.680 | 6.700 | 6.700 | 3,727,052 |
| 2023-01-09 | 6.750 | 6.800 | 6.670 | 6.730 | 6.730 | 2,311,800 |
| 2023-01-06 | 6.700 | 6.850 | 6.680 | 6.690 | 6.690 | 3,765,050 |
| 2023-01-05 | 6.850 | 6.920 | 6.740 | 6.770 | 6.770 | 4,021,302 |
| 2023-01-04 | 6.850 | 6.970 | 6.800 | 6.860 | 6.860 | 5,145,500 |
| 2023-01-03 | 6.370 | 6.870 | 6.370 | 6.820 | 6.820 | 6,981,600 |
| 2022-12-30 | 6.360 | 6.430 | 6.280 | 6.390 | 6.390 | 3,868,400 |
| 2022-12-29 | 6.470 | 6.470 | 6.280 | 6.290 | 6.290 | 3,556,200 |
| 2022-12-28 | 6.620 | 6.620 | 6.320 | 6.350 | 6.350 | 4,182,600 |
| 2022-12-27 | 6.800 | 6.800 | 6.500 | 6.610 | 6.610 | 4,913,700 |
| 2022-12-26 | 6.490 | 6.760 | 6.490 | 6.750 | 6.750 | 6,627,100 |
| 2022-12-23 | 6.490 | 6.570 | 5.900 | 6.470 | 6.470 | 5,122,100 |
| 2022-12-22 | 6.770 | 6.800 | 6.480 | 6.520 | 6.520 | 4,923,200 |
| 2022-12-21 | 6.870 | 6.900 | 6.660 | 6.700 | 6.700 | 4,210,400 |
| 2022-12-20 | 6.830 | 7.020 | 6.780 | 6.890 | 6.890 | 4,603,377 |
| 2022-12-19 | 7.120 | 7.160 | 6.790 | 6.830 | 6.830 | 6,683,637 |
| 2022-12-16 | 7.310 | 7.370 | 7.100 | 7.150 | 7.150 | 8,136,500 |
| 2022-12-15 | 7.080 | 7.440 | 7.020 | 7.390 | 7.390 | 15,201,000 |
| 2022-12-14 | 7.230 | 7.430 | 7.150 | 7.150 | 7.150 | 9,282,101 |
| 2022-12-13 | 7.160 | 7.160 | 7.030 | 7.050 | 7.050 | 3,161,000 |
| 2022-12-12 | 7.040 | 7.150 | 6.940 | 7.120 | 7.120 | 4,069,176 |
| 2022-12-09 | 7.100 | 7.170 | 7.030 | 7.080 | 7.080 | 2,764,301 |
| 2022-12-08 | 7.180 | 7.190 | 7.020 | 7.110 | 7.110 | 3,518,200 |
| 2022-12-07 | 7.270 | 7.270 | 7.100 | 7.160 | 7.160 | 5,433,900 |
| 2022-12-06 | 7.250 | 7.440 | 7.200 | 7.270 | 7.270 | 6,499,222 |
| 2022-12-05 | 7.180 | 7.410 | 7.150 | 7.300 | 7.300 | 7,752,328 |
| 2022-12-02 | 7.140 | 7.230 | 7.040 | 7.160 | 7.160 | 4,171,801 |
| 2022-12-01 | 7.130 | 7.230 | 7.050 | 7.080 | 7.080 | 3,929,501 |
| 2022-11-30 | 6.990 | 7.120 | 6.930 | 7.090 | 7.090 | 4,815,600 |
| 2022-11-29 | 6.850 | 7.010 | 6.820 | 6.990 | 6.990 | 3,973,620 |
| 2022-11-28 | 6.750 | 6.860 | 6.680 | 6.850 | 6.850 | 3,831,900 |
| 2022-11-25 | 6.920 | 7.030 | 6.810 | 6.820 | 6.820 | 3,842,901 |
| 2022-11-24 | 7.000 | 7.110 | 6.950 | 6.960 | 6.960 | 3,551,500 |
| 2022-11-23 | 7.070 | 7.100 | 6.770 | 7.010 | 7.010 | 8,073,212 |
| 2022-11-22 | 7.160 | 7.470 | 7.070 | 7.130 | 7.130 | 9,380,600 |
| 2022-11-21 | 7.190 | 7.220 | 7.050 | 7.150 | 7.150 | 3,660,100 |
| 2022-11-18 | 7.460 | 7.540 | 7.160 | 7.180 | 7.180 | 6,231,600 |
| 2022-11-17 | 7.330 | 7.440 | 7.160 | 7.440 | 7.440 | 5,461,900 |
| 2022-11-16 | 7.350 | 7.470 | 7.280 | 7.350 | 7.350 | 5,967,600 |
| 2022-11-15 | 7.000 | 7.370 | 7.000 | 7.330 | 7.330 | 7,282,501 |
| 2022-11-14 | 7.080 | 7.160 | 6.980 | 7.030 | 7.030 | 3,658,900 |
| 2022-11-11 | 7.250 | 7.300 | 7.060 | 7.080 | 7.080 | 4,804,701 |
| 2022-11-10 | 7.060 | 7.230 | 7.050 | 7.170 | 7.170 | 5,170,700 |
| 2022-11-09 | 7.170 | 7.180 | 7.100 | 7.120 | 7.120 | 2,632,950 |
| 2022-11-08 | 7.300 | 7.300 | 7.120 | 7.170 | 7.170 | 3,384,700 |
| 2022-11-07 | 7.080 | 7.260 | 7.080 | 7.240 | 7.240 | 4,718,800 |
| 2022-11-04 | 7.040 | 7.120 | 7.000 | 7.100 | 7.100 | 4,860,826 |
| 2022-11-03 | 6.920 | 7.150 | 6.900 | 7.080 | 7.080 | 5,438,500 |
| 2022-11-02 | 6.900 | 7.080 | 6.850 | 6.950 | 6.950 | 4,720,400 |
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.