Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 6.660 | 6.870 | 6.630 | 6.830 | 6.830 | 4,192,500 |
| 2022-10-31 | 6.480 | 6.950 | 6.450 | 6.690 | 6.690 | 4,808,659 |
| 2022-10-28 | 6.890 | 6.990 | 6.500 | 6.500 | 6.500 | 5,778,300 |
| 2022-10-27 | 6.930 | 7.100 | 6.810 | 6.940 | 6.940 | 5,209,600 |
| 2022-10-26 | 6.830 | 6.990 | 6.760 | 6.960 | 6.960 | 4,844,509 |
| 2022-10-25 | 6.800 | 6.940 | 6.640 | 6.760 | 6.760 | 3,720,752 |
| 2022-10-24 | 6.880 | 7.090 | 6.790 | 6.850 | 6.850 | 4,869,921 |
| 2022-10-21 | 6.920 | 6.980 | 6.730 | 6.880 | 6.880 | 4,809,800 |
| 2022-10-20 | 6.790 | 6.990 | 6.660 | 6.890 | 6.890 | 5,853,201 |
| 2022-10-19 | 6.900 | 6.950 | 6.790 | 6.810 | 6.810 | 3,374,700 |
| 2022-10-18 | 6.890 | 6.950 | 6.780 | 6.910 | 6.910 | 4,173,500 |
| 2022-10-17 | 6.740 | 6.880 | 6.700 | 6.880 | 6.880 | 4,423,868 |
| 2022-10-14 | 6.700 | 6.800 | 6.600 | 6.740 | 6.740 | 4,925,001 |
| 2022-10-13 | 6.500 | 6.670 | 6.400 | 6.580 | 6.580 | 4,614,101 |
| 2022-10-12 | 6.280 | 6.500 | 6.240 | 6.500 | 6.500 | 4,971,000 |
| 2022-10-11 | 6.160 | 6.330 | 6.080 | 6.270 | 6.270 | 4,339,800 |
| 2022-10-10 | 6.300 | 6.350 | 6.070 | 6.160 | 6.160 | 4,270,200 |
| 2022-09-30 | 6.410 | 6.460 | 6.260 | 6.300 | 6.300 | 3,825,900 |
| 2022-09-29 | 6.590 | 6.640 | 6.330 | 6.380 | 6.380 | 4,151,500 |
| 2022-09-28 | 6.830 | 6.830 | 6.470 | 6.480 | 6.480 | 5,079,300 |
| 2022-09-27 | 6.560 | 6.780 | 6.530 | 6.750 | 6.750 | 5,306,400 |
| 2022-09-26 | 6.750 | 6.780 | 6.530 | 6.560 | 6.560 | 4,945,300 |
| 2022-09-23 | 7.100 | 7.140 | 6.700 | 6.750 | 6.750 | 6,714,100 |
| 2022-09-22 | 7.010 | 7.110 | 6.880 | 7.030 | 7.030 | 4,674,300 |
| 2022-09-21 | 7.030 | 7.090 | 6.870 | 7.030 | 7.030 | 4,830,201 |
| 2022-09-20 | 6.900 | 7.020 | 6.880 | 7.020 | 7.020 | 5,893,600 |
| 2022-09-19 | 7.020 | 7.040 | 6.770 | 6.830 | 6.830 | 7,290,501 |
| 2022-09-16 | 7.210 | 7.260 | 6.970 | 6.980 | 6.980 | 7,220,900 |
| 2022-09-15 | 7.600 | 7.620 | 7.110 | 7.210 | 7.210 | 9,907,600 |
| 2022-09-14 | 7.490 | 7.570 | 7.380 | 7.570 | 7.570 | 6,675,000 |
| 2022-09-13 | 7.600 | 7.740 | 7.490 | 7.620 | 7.620 | 8,161,490 |
| 2022-09-09 | 7.720 | 7.750 | 7.490 | 7.550 | 7.550 | 8,018,824 |
| 2022-09-08 | 7.930 | 7.960 | 7.690 | 7.700 | 7.700 | 11,136,612 |
| 2022-09-07 | 7.670 | 7.940 | 7.640 | 7.920 | 7.920 | 15,893,197 |
| 2022-09-06 | 7.670 | 7.700 | 7.440 | 7.680 | 7.680 | 10,945,200 |
| 2022-09-05 | 7.660 | 7.780 | 7.400 | 7.590 | 7.590 | 11,266,510 |
| 2022-09-02 | 7.290 | 7.650 | 7.260 | 7.570 | 7.570 | 15,607,111 |
| 2022-09-01 | 7.280 | 7.490 | 7.270 | 7.290 | 7.290 | 10,369,946 |
| 2022-08-31 | 7.810 | 7.850 | 7.280 | 7.280 | 7.280 | 17,749,132 |
| 2022-08-30 | 7.800 | 7.920 | 7.660 | 7.800 | 7.800 | 17,114,885 |
| 2022-08-29 | 7.820 | 7.950 | 7.550 | 7.770 | 7.770 | 25,474,502 |
| 2022-08-26 | 8.800 | 8.900 | 8.390 | 8.390 | 8.390 | 21,821,947 |
| 2022-08-25 | 9.800 | 9.890 | 9.320 | 9.320 | 9.320 | 32,448,982 |
| 2022-08-24 | 10.110 | 10.800 | 9.920 | 10.360 | 10.360 | 43,410,363 |
| 2022-08-23 | 9.970 | 10.840 | 9.800 | 9.850 | 9.850 | 36,588,372 |
| 2022-08-22 | 9.760 | 10.370 | 9.400 | 10.250 | 10.250 | 40,730,633 |
| 2022-08-19 | 9.920 | 10.670 | 9.910 | 10.050 | 10.050 | 63,599,664 |
| 2022-08-18 | 8.950 | 9.910 | 8.850 | 9.910 | 9.910 | 46,261,042 |
| 2022-08-17 | 9.800 | 9.960 | 8.990 | 9.010 | 9.010 | 41,415,989 |
| 2022-08-16 | 9.520 | 10.950 | 9.320 | 9.760 | 9.760 | 61,486,057 |
| 2022-08-15 | 9.000 | 10.160 | 8.810 | 10.160 | 10.160 | 53,685,462 |
| 2022-08-12 | 8.680 | 9.240 | 8.110 | 9.240 | 9.240 | 52,369,984 |
| 2022-08-11 | 7.570 | 8.400 | 7.570 | 8.400 | 8.400 | 14,530,410 |
| 2022-08-10 | 7.390 | 7.740 | 7.380 | 7.640 | 7.640 | 14,368,187 |
| 2022-08-09 | 7.500 | 7.550 | 7.370 | 7.490 | 7.490 | 11,761,421 |
| 2022-08-08 | 7.550 | 7.600 | 7.350 | 7.590 | 7.590 | 16,325,004 |
| 2022-08-05 | 7.240 | 7.890 | 7.240 | 7.620 | 7.620 | 25,425,896 |
| 2022-08-04 | 7.190 | 7.440 | 7.080 | 7.390 | 7.390 | 17,071,105 |
| 2022-08-03 | 7.110 | 7.320 | 7.070 | 7.210 | 7.210 | 17,306,636 |
| 2022-08-02 | 7.460 | 7.480 | 7.110 | 7.110 | 7.110 | 22,433,532 |
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.