Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 5.760 | 5.910 | 5.750 | 5.830 | 5.830 | 1,257,779 |
| 2022-05-06 | 5.710 | 5.850 | 5.610 | 5.780 | 5.780 | 1,746,650 |
| 2022-05-05 | 5.800 | 5.920 | 5.730 | 5.840 | 5.840 | 2,706,426 |
| 2022-04-29 | 5.660 | 5.830 | 5.630 | 5.780 | 5.780 | 4,201,227 |
| 2022-04-28 | 5.650 | 5.780 | 5.560 | 5.660 | 5.660 | 4,686,211 |
| 2022-04-27 | 5.410 | 5.720 | 5.300 | 5.700 | 5.700 | 6,025,509 |
| 2022-04-26 | 5.450 | 6.100 | 5.340 | 5.580 | 5.580 | 9,262,209 |
| 2022-04-25 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 3,304,600 |
| 2022-04-22 | 6.990 | 7.370 | 6.540 | 6.570 | 6.570 | 12,177,648 |
| 2022-04-21 | 6.820 | 6.850 | 6.680 | 6.700 | 6.700 | 2,800,214 |
| 2022-04-20 | 6.820 | 6.970 | 6.780 | 6.820 | 6.820 | 2,956,500 |
| 2022-04-19 | 6.830 | 6.880 | 6.730 | 6.840 | 6.840 | 3,192,000 |
| 2022-04-18 | 6.900 | 6.910 | 6.650 | 6.870 | 6.870 | 3,244,905 |
| 2022-04-15 | 7.030 | 7.060 | 6.920 | 6.980 | 6.980 | 1,875,200 |
| 2022-04-14 | 7.100 | 7.120 | 7.030 | 7.050 | 7.050 | 1,244,600 |
| 2022-04-13 | 7.130 | 7.150 | 7.000 | 7.040 | 7.040 | 1,806,000 |
| 2022-04-12 | 6.930 | 7.150 | 6.820 | 7.140 | 7.140 | 2,459,904 |
| 2022-04-11 | 7.090 | 7.130 | 6.910 | 6.940 | 6.940 | 2,428,616 |
| 2022-04-08 | 7.260 | 7.300 | 7.000 | 7.140 | 7.140 | 2,622,100 |
| 2022-04-07 | 7.460 | 7.460 | 7.250 | 7.260 | 7.260 | 2,615,199 |
| 2022-04-06 | 7.350 | 7.490 | 7.300 | 7.470 | 7.470 | 3,283,382 |
| 2022-04-01 | 7.340 | 7.480 | 7.340 | 7.370 | 7.370 | 2,114,605 |
| 2022-03-31 | 7.370 | 7.440 | 7.220 | 7.430 | 7.430 | 2,837,500 |
| 2022-03-30 | 7.220 | 7.360 | 7.210 | 7.300 | 7.300 | 1,970,501 |
| 2022-03-29 | 7.410 | 7.440 | 7.220 | 7.260 | 7.260 | 1,940,800 |
| 2022-03-28 | 7.410 | 7.480 | 7.310 | 7.410 | 7.410 | 2,014,451 |
| 2022-03-25 | 7.460 | 7.550 | 7.400 | 7.460 | 7.460 | 2,588,363 |
| 2022-03-24 | 7.490 | 7.490 | 7.390 | 7.400 | 7.400 | 2,237,900 |
| 2022-03-23 | 7.530 | 7.540 | 7.450 | 7.520 | 7.520 | 1,989,484 |
| 2022-03-22 | 7.490 | 7.620 | 7.410 | 7.490 | 7.490 | 2,492,484 |
| 2022-03-21 | 7.480 | 7.500 | 7.390 | 7.490 | 7.490 | 2,328,700 |
| 2022-03-18 | 7.210 | 7.460 | 7.210 | 7.440 | 7.440 | 3,113,163 |
| 2022-03-17 | 7.280 | 7.420 | 7.230 | 7.290 | 7.290 | 2,617,064 |
| 2022-03-16 | 7.060 | 7.250 | 6.900 | 7.210 | 7.210 | 2,931,235 |
| 2022-03-15 | 7.260 | 7.350 | 7.000 | 7.010 | 7.010 | 3,752,409 |
| 2022-03-14 | 7.400 | 7.450 | 7.310 | 7.330 | 7.330 | 3,629,200 |
| 2022-03-11 | 7.370 | 7.420 | 7.210 | 7.420 | 7.420 | 2,970,000 |
| 2022-03-10 | 7.390 | 7.490 | 7.350 | 7.410 | 7.410 | 3,331,300 |
| 2022-03-09 | 7.350 | 7.450 | 7.000 | 7.280 | 7.280 | 3,418,750 |
| 2022-03-08 | 7.510 | 7.590 | 7.280 | 7.350 | 7.350 | 2,919,400 |
| 2022-03-07 | 7.550 | 7.670 | 7.470 | 7.530 | 7.530 | 3,271,502 |
| 2022-03-04 | 7.610 | 7.750 | 7.560 | 7.570 | 7.570 | 3,699,800 |
| 2022-03-03 | 7.580 | 7.840 | 7.580 | 7.680 | 7.680 | 6,083,901 |
| 2022-03-02 | 7.470 | 7.560 | 7.450 | 7.560 | 7.560 | 2,484,100 |
| 2022-03-01 | 7.500 | 7.550 | 7.460 | 7.540 | 7.540 | 3,322,465 |
| 2022-02-28 | 7.510 | 7.590 | 7.350 | 7.430 | 7.430 | 3,337,400 |
| 2022-02-25 | 7.460 | 7.680 | 7.460 | 7.540 | 7.540 | 4,507,401 |
| 2022-02-24 | 7.600 | 7.710 | 7.310 | 7.430 | 7.430 | 5,673,503 |
| 2022-02-23 | 7.550 | 7.670 | 7.450 | 7.650 | 7.650 | 4,158,735 |
| 2022-02-22 | 7.570 | 7.570 | 7.400 | 7.500 | 7.500 | 3,360,200 |
| 2022-02-21 | 7.470 | 7.590 | 7.460 | 7.580 | 7.580 | 3,943,600 |
| 2022-02-18 | 7.430 | 7.490 | 7.380 | 7.480 | 7.480 | 2,283,246 |
| 2022-02-17 | 7.520 | 7.570 | 7.410 | 7.430 | 7.430 | 3,937,955 |
| 2022-02-16 | 7.370 | 7.540 | 7.360 | 7.500 | 7.500 | 4,696,400 |
| 2022-02-15 | 7.330 | 7.400 | 7.250 | 7.300 | 7.300 | 2,491,600 |
| 2022-02-14 | 7.300 | 7.410 | 7.250 | 7.340 | 7.340 | 2,716,800 |
| 2022-02-11 | 7.500 | 7.510 | 7.290 | 7.300 | 7.300 | 3,124,500 |
| 2022-02-10 | 7.520 | 7.570 | 7.440 | 7.530 | 7.530 | 3,659,968 |
| 2022-02-09 | 7.430 | 7.570 | 7.370 | 7.540 | 7.540 | 4,322,001 |
| 2022-02-08 | 7.300 | 7.440 | 7.240 | 7.440 | 7.440 | 3,655,829 |
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.