Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9.400 | 9.580 | 9.230 | 9.330 | 9.330 | 3,838,170 |
| 2026-04-17 | 9.350 | 9.740 | 9.260 | 9.520 | 9.520 | 4,261,902 |
| 2026-04-16 | 9.430 | 9.750 | 9.200 | 9.330 | 9.330 | 5,596,600 |
| 2026-04-15 | 9.330 | 9.360 | 9.070 | 9.330 | 9.330 | 3,717,400 |
| 2026-04-14 | 9.100 | 9.440 | 9.050 | 9.200 | 9.200 | 7,075,963 |
| 2026-04-13 | 8.740 | 8.990 | 8.740 | 8.990 | 8.990 | 2,060,063 |
| 2026-04-10 | 8.110 | 8.560 | 8.110 | 8.560 | 8.560 | 1,943,400 |
| 2026-04-09 | 8.270 | 8.270 | 8.110 | 8.150 | 8.150 | 1,382,500 |
| 2026-04-08 | 8.230 | 8.360 | 8.070 | 8.190 | 8.190 | 3,290,700 |
| 2026-04-07 | 8.060 | 8.460 | 8.060 | 8.270 | 8.270 | 2,103,900 |
| 2026-04-03 | 8.200 | 8.450 | 8.090 | 8.100 | 8.100 | 2,488,500 |
| 2026-04-02 | 8.140 | 8.220 | 8.070 | 8.190 | 8.190 | 1,664,601 |
| 2026-04-01 | 8.400 | 8.490 | 8.140 | 8.200 | 8.200 | 3,435,028 |
| 2026-03-31 | 8.590 | 8.670 | 8.270 | 8.310 | 8.310 | 4,283,200 |
| 2026-03-30 | 8.630 | 8.850 | 8.300 | 8.520 | 8.520 | 6,976,000 |
| 2026-03-27 | 8.260 | 8.460 | 8.090 | 8.460 | 8.460 | 4,562,400 |
| 2026-03-26 | 7.950 | 8.060 | 7.680 | 8.060 | 8.060 | 5,456,572 |
| 2026-03-25 | 7.370 | 7.680 | 7.370 | 7.680 | 7.680 | 1,095,201 |
| 2026-03-24 | 7.150 | 7.310 | 6.960 | 7.310 | 7.310 | 2,432,700 |
| 2026-03-23 | 7.170 | 7.200 | 6.950 | 6.960 | 6.960 | 3,548,813 |
| 2026-03-20 | 7.780 | 7.780 | 7.320 | 7.320 | 7.320 | 4,143,500 |
| 2026-03-19 | 7.930 | 7.930 | 7.620 | 7.710 | 7.710 | 3,237,900 |
| 2026-03-18 | 7.900 | 8.030 | 7.830 | 7.970 | 7.970 | 1,500,702 |
| 2026-03-17 | 7.930 | 8.140 | 7.900 | 7.950 | 7.950 | 2,375,900 |
| 2026-03-16 | 7.900 | 7.930 | 7.810 | 7.900 | 7.900 | 1,776,800 |
| 2026-03-13 | 7.990 | 8.030 | 7.800 | 7.910 | 7.910 | 1,929,200 |
| 2026-03-12 | 8.060 | 8.090 | 7.890 | 7.920 | 7.920 | 1,845,300 |
| 2026-03-11 | 8.070 | 8.100 | 8.000 | 8.040 | 8.040 | 1,230,700 |
| 2026-03-10 | 8.070 | 8.180 | 7.970 | 8.050 | 8.050 | 1,940,400 |
| 2026-03-09 | 8.240 | 8.300 | 8.020 | 8.060 | 8.060 | 2,578,000 |
| 2026-03-06 | 7.860 | 8.250 | 7.860 | 8.240 | 8.240 | 4,293,500 |
| 2026-03-05 | 7.930 | 7.960 | 7.780 | 7.930 | 7.930 | 2,127,600 |
| 2026-03-04 | 7.700 | 8.020 | 7.700 | 7.770 | 7.770 | 2,225,000 |
| 2026-03-03 | 7.940 | 8.170 | 7.760 | 7.820 | 7.820 | 3,346,950 |
| 2026-03-02 | 8.060 | 8.120 | 7.850 | 7.940 | 7.940 | 2,730,101 |
| 2026-02-27 | 8.020 | 8.180 | 8.020 | 8.100 | 8.100 | 1,919,100 |
| 2026-02-26 | 8.050 | 8.350 | 8.010 | 8.090 | 8.090 | 2,699,300 |
| 2026-02-25 | 8.190 | 8.230 | 8.010 | 8.050 | 8.050 | 2,095,011 |
| 2026-02-24 | 7.990 | 8.310 | 7.810 | 8.070 | 8.070 | 3,732,700 |
| 2026-02-13 | 7.760 | 8.140 | 7.710 | 7.980 | 7.980 | 3,501,701 |
| 2026-02-12 | 7.870 | 7.920 | 7.720 | 7.760 | 7.760 | 2,659,500 |
| 2026-02-11 | 7.940 | 8.020 | 7.850 | 7.880 | 7.880 | 2,752,801 |
| 2026-02-10 | 8.270 | 8.270 | 7.890 | 7.930 | 7.930 | 5,628,070 |
| 2026-02-09 | 8.430 | 8.450 | 8.190 | 8.310 | 8.310 | 2,191,900 |
| 2026-02-06 | 8.190 | 8.460 | 8.170 | 8.360 | 8.360 | 1,981,600 |
| 2026-02-05 | 8.380 | 8.480 | 8.220 | 8.220 | 8.220 | 1,871,105 |
| 2026-02-04 | 8.430 | 8.670 | 8.300 | 8.380 | 8.380 | 2,610,365 |
| 2026-02-03 | 8.310 | 8.460 | 8.300 | 8.410 | 8.410 | 3,005,501 |
| 2026-02-02 | 8.400 | 8.490 | 8.270 | 8.280 | 8.280 | 6,084,802 |
| 2026-01-30 | 8.270 | 8.950 | 8.270 | 8.710 | 8.710 | 10,214,420 |
| 2026-01-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,019,200 |
| 2026-01-28 | 9.160 | 9.200 | 9.160 | 9.160 | 9.160 | 1,495,100 |
| 2026-01-27 | 10.160 | 10.550 | 9.640 | 9.640 | 9.640 | 6,360,750 |
| 2026-01-26 | 10.160 | 10.280 | 9.820 | 10.150 | 10.150 | 4,634,721 |
| 2026-01-23 | 9.990 | 10.250 | 9.940 | 10.200 | 10.200 | 3,204,631 |
| 2026-01-22 | 10.040 | 10.120 | 9.900 | 9.960 | 9.960 | 2,612,000 |
| 2026-01-21 | 9.990 | 10.360 | 9.950 | 10.040 | 10.040 | 3,547,400 |
| 2026-01-20 | 9.920 | 10.030 | 9.850 | 10.000 | 10.000 | 2,082,800 |
| 2026-01-19 | 9.950 | 10.070 | 9.740 | 9.920 | 9.920 | 2,101,200 |
| 2026-01-16 | 9.900 | 9.900 | 9.530 | 9.830 | 9.830 | 2,969,500 |
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.