Zhejiang East Crystal Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	7.920	7.950	7.590	7.600	7.600	36,267,155
2022-07-29	9.670	9.670	8.090	8.160	8.160	55,893,214
2022-07-28	8.500	8.790	8.400	8.790	8.790	29,851,787
2022-07-27	7.260	7.990	7.170	7.990	7.990	9,638,468
2022-07-26	7.110	7.270	7.100	7.260	7.260	2,745,720
2022-07-25	7.100	7.200	7.000	7.160	7.160	3,286,100
2022-07-22	7.050	7.140	6.960	7.100	7.100	3,232,104
2022-07-21	6.950	7.120	6.910	7.100	7.100	4,273,358
2022-07-20	6.870	7.000	6.780	6.950	6.950	3,303,060
2022-07-19	6.690	6.830	6.650	6.820	6.820	2,927,250
2022-07-18	6.300	6.700	6.280	6.670	6.670	4,426,450
2022-07-15	6.860	6.860	6.320	6.330	6.330	5,988,510
2022-07-14	6.830	6.880	6.720	6.860	6.860	2,374,650
2022-07-13	6.500	6.810	6.500	6.780	6.780	3,557,902
2022-07-12	6.540	6.720	6.410	6.580	6.580	2,933,150
2022-07-11	6.650	6.670	6.490	6.540	6.540	1,365,900
2022-07-08	6.680	6.810	6.620	6.650	6.650	2,319,326
2022-07-07	6.570	6.680	6.530	6.680	6.680	2,462,487
2022-07-06	6.590	6.690	6.490	6.560	6.560	1,610,850
2022-07-05	6.690	6.770	6.490	6.580	6.580	1,954,749
2022-07-04	6.690	6.780	6.580	6.690	6.690	1,567,250
2022-07-01	6.740	6.790	6.650	6.690	6.690	1,560,627
2022-06-30	6.750	6.860	6.690	6.740	6.740	1,820,100
2022-06-29	6.800	6.900	6.700	6.720	6.720	2,530,174
2022-06-28	6.650	6.860	6.580	6.830	6.830	2,916,842
2022-06-27	6.600	6.650	6.540	6.620	6.620	1,419,900
2022-06-24	6.550	6.640	6.530	6.570	6.570	2,223,010
2022-06-23	6.370	6.560	6.360	6.550	6.550	2,289,739
2022-06-22	6.450	6.470	6.340	6.360	6.360	1,417,000
2022-06-21	6.480	6.480	6.350	6.440	6.440	1,747,767
2022-06-20	6.330	6.430	6.320	6.420	6.420	1,696,100
2022-06-17	6.330	6.390	6.260	6.320	6.320	2,065,502
2022-06-16	6.280	6.420	6.270	6.380	6.380	1,848,900
2022-06-15	6.290	6.430	6.200	6.290	6.290	1,606,846
2022-06-14	6.260	6.300	6.120	6.290	6.290	1,790,000
2022-06-13	6.390	6.390	6.260	6.300	6.300	2,074,005
2022-06-10	6.240	6.360	6.140	6.340	6.340	1,317,700
2022-06-09	6.350	6.410	6.230	6.250	6.250	1,560,500
2022-06-08	6.480	6.480	6.270	6.380	6.380	2,236,600
2022-06-07	6.550	6.600	6.380	6.460	6.460	1,600,200
2022-06-06	6.530	6.570	6.470	6.540	6.540	1,608,160
2022-06-02	6.420	6.510	6.350	6.470	6.470	1,461,396
2022-06-01	6.350	6.510	6.280	6.450	6.450	2,550,900
2022-05-31	6.260	6.340	6.170	6.320	6.320	2,254,100
2022-05-30	6.250	6.330	6.220	6.260	6.260	1,312,900
2022-05-27	6.330	6.350	6.190	6.260	6.260	1,410,501
2022-05-26	6.230	6.350	6.090	6.280	6.280	2,201,200
2022-05-25	6.130	6.260	6.120	6.230	6.230	1,867,102
2022-05-24	6.380	6.460	6.120	6.130	6.130	2,543,800
2022-05-23	6.300	6.430	6.300	6.390	6.390	2,223,000
2022-05-20	6.240	6.370	6.210	6.330	6.330	2,692,600
2022-05-19	6.070	6.260	6.060	6.240	6.240	2,705,400
2022-05-18	6.080	6.240	6.020	6.170	6.170	2,236,700
2022-05-17	6.070	6.090	5.930	6.050	6.050	2,166,500
2022-05-16	6.020	6.170	6.020	6.080	6.080	2,143,200
2022-05-13	5.950	6.040	5.950	6.020	6.020	1,867,000
2022-05-12	5.950	6.060	5.880	5.970	5.970	2,377,555
2022-05-11	5.900	6.090	5.890	5.940	5.940	3,266,676
2022-05-10	5.800	5.920	5.730	5.920	5.920	2,161,100
2022-05-09	5.760	5.910	5.750	5.830	5.830	1,257,779

← NewerPage 18 of 21 · 1,216 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.