Zhejiang East Crystal Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.260	11.360	10.460	10.810	10.810	3,347,900
2026-07-16	11.620	11.620	11.100	11.260	11.260	1,125,401
2026-07-15	11.660	11.660	11.300	11.590	11.590	1,473,501
2026-07-14	11.310	11.900	11.030	11.440	11.440	2,335,300
2026-07-13	12.090	12.190	11.400	11.570	11.570	2,410,300
2026-07-10	11.880	12.490	11.610	11.970	11.970	2,817,200
2026-07-09	12.190	12.250	11.660	11.880	11.880	2,021,800
2026-07-08	11.900	12.280	11.650	12.000	12.000	2,002,700
2026-07-07	12.090	12.300	11.820	11.850	11.850	2,605,300
2026-07-06	13.260	13.600	12.010	12.080	12.080	6,079,400
2026-07-03	12.370	12.890	12.360	12.890	12.890	2,962,300
2026-07-02	11.690	12.430	11.500	12.280	12.280	5,347,300
2026-07-01	11.530	11.900	11.450	11.900	11.900	4,169,700
2026-06-30	11.300	11.490	11.010	11.330	11.330	2,913,800
2026-06-29	12.180	12.180	11.590	11.590	11.590	2,953,500
2026-06-26	11.990	12.570	11.830	12.200	12.200	2,897,001
2026-06-25	12.230	12.280	11.900	12.040	12.040	3,288,251
2026-06-24	12.300	12.640	11.620	12.220	12.220	5,696,501
2026-06-23	12.300	12.390	11.840	12.180	12.180	5,770,600
2026-06-22	12.900	13.090	12.380	12.380	12.380	3,805,000
2026-06-18	13.060	13.390	13.020	13.030	13.030	3,240,201
2026-06-17	13.300	13.930	13.150	13.370	13.370	3,372,802
2026-06-16	13.330	13.590	12.860	13.290	13.290	3,743,303
2026-06-15	13.230	13.600	12.920	13.320	13.320	3,117,700
2026-06-12	13.870	14.000	13.150	13.230	13.230	4,229,600
2026-06-11	13.580	14.280	13.530	13.830	13.830	4,597,601
2026-06-10	14.000	14.100	13.700	13.880	13.880	6,603,220
2026-06-09	12.900	13.430	12.900	13.430	13.430	2,873,400
2026-06-08	13.300	13.300	12.660	12.790	12.790	4,452,300
2026-06-05	13.080	13.350	12.620	13.230	13.230	6,197,901
2026-06-04	13.780	14.050	13.090	13.090	13.090	7,816,013
2026-06-03	14.280	14.600	13.650	13.780	13.780	7,824,200
2026-06-02	14.500	14.780	13.860	14.100	14.100	5,490,800
2026-06-01	15.110	15.260	14.350	14.350	14.350	5,601,660
2026-05-29	15.660	15.960	14.900	15.100	15.100	8,803,301
2026-05-28	15.500	16.000	15.230	15.680	15.680	9,557,700
2026-05-27	14.660	15.480	14.650	15.480	15.480	11,794,750
2026-05-26	14.820	14.960	14.230	14.740	14.740	13,405,000
2026-05-25	14.240	14.250	14.150	14.250	14.250	1,222,400
2026-05-22	13.140	13.570	13.050	13.570	13.570	6,313,601
2026-05-21	13.180	13.880	12.750	12.920	12.920	9,845,401
2026-05-20	13.290	13.990	13.050	13.390	13.390	10,578,030
2026-05-19	12.900	13.580	12.530	13.320	13.320	17,330,631
2026-05-18	13.190	13.190	13.190	13.190	13.190	1,266,400
2026-05-15	15.190	15.340	13.880	13.880	13.880	11,661,860
2026-05-14	14.600	14.610	14.510	14.610	14.610	1,764,400
2026-05-13	13.800	13.910	13.250	13.910	13.910	6,951,094
2026-05-12	13.250	13.250	13.000	13.250	13.250	7,989,701
2026-05-11	12.430	12.620	12.390	12.620	12.620	3,400,617
2026-05-08	11.440	12.020	11.440	12.020	12.020	7,987,616
2026-05-07	11.110	11.590	10.930	11.450	11.450	10,771,800
2026-05-06	10.710	11.090	10.330	11.090	11.090	12,346,470
2026-04-30	10.500	10.740	10.440	10.560	10.560	12,254,590
2026-04-29	9.750	10.230	9.600	10.230	10.230	5,037,807
2026-04-28	10.490	10.500	9.710	9.740	9.740	8,400,503
2026-04-27	10.160	10.240	9.900	10.160	10.160	6,896,374
2026-04-24	9.370	9.820	9.270	9.750	9.750	4,388,549
2026-04-23	9.330	9.410	9.270	9.390	9.390	2,025,201
2026-04-22	9.330	9.470	9.260	9.420	9.420	2,107,405
2026-04-21	9.340	9.600	9.340	9.430	9.430	2,407,461

← NewerPage 2 of 21 · 1,215 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.