Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.860 | 10.180 | 9.780 | 9.790 | 9.790 | 3,627,800 |
| 2026-01-14 | 10.100 | 10.120 | 9.760 | 9.860 | 9.860 | 5,470,920 |
| 2026-01-13 | 9.950 | 10.250 | 9.720 | 10.130 | 10.130 | 4,580,301 |
| 2026-01-12 | 10.120 | 10.320 | 9.700 | 9.810 | 9.810 | 7,648,602 |
| 2026-01-09 | 9.890 | 10.110 | 9.750 | 10.050 | 10.050 | 9,811,007 |
| 2026-01-08 | 9.360 | 9.630 | 9.280 | 9.630 | 9.630 | 5,589,904 |
| 2026-01-07 | 8.730 | 9.170 | 8.730 | 9.170 | 9.170 | 3,737,918 |
| 2026-01-06 | 8.550 | 8.880 | 8.510 | 8.730 | 8.730 | 3,026,400 |
| 2026-01-05 | 8.520 | 8.790 | 8.500 | 8.570 | 8.570 | 2,580,900 |
| 2025-12-31 | 8.390 | 8.620 | 8.380 | 8.490 | 8.490 | 2,750,402 |
| 2025-12-30 | 8.600 | 8.980 | 8.560 | 8.700 | 8.700 | 5,493,800 |
| 2025-12-29 | 8.140 | 8.560 | 8.100 | 8.560 | 8.560 | 3,903,601 |
| 2025-12-26 | 8.150 | 8.230 | 8.090 | 8.150 | 8.150 | 1,665,600 |
| 2025-12-25 | 8.120 | 8.130 | 8.010 | 8.130 | 8.130 | 1,736,200 |
| 2025-12-24 | 8.100 | 8.320 | 8.060 | 8.100 | 8.100 | 2,423,900 |
| 2025-12-23 | 8.410 | 8.530 | 8.030 | 8.090 | 8.090 | 3,716,200 |
| 2025-12-22 | 7.820 | 8.250 | 7.820 | 8.250 | 8.250 | 3,141,000 |
| 2025-12-19 | 7.950 | 8.000 | 7.800 | 7.860 | 7.860 | 2,177,800 |
| 2025-12-18 | 7.960 | 8.080 | 7.910 | 7.950 | 7.950 | 2,029,100 |
| 2025-12-17 | 7.910 | 8.080 | 7.710 | 8.010 | 8.010 | 3,136,700 |
| 2025-12-16 | 8.220 | 8.280 | 7.870 | 7.910 | 7.910 | 3,881,100 |
| 2025-12-15 | 8.430 | 8.520 | 8.090 | 8.150 | 8.150 | 5,191,800 |
| 2025-12-12 | 8.560 | 8.720 | 8.500 | 8.520 | 8.520 | 1,737,600 |
| 2025-12-11 | 8.720 | 8.740 | 8.580 | 8.610 | 8.610 | 1,798,400 |
| 2025-12-10 | 8.800 | 8.940 | 8.710 | 8.730 | 8.730 | 2,118,301 |
| 2025-12-09 | 8.970 | 9.020 | 8.850 | 8.850 | 8.850 | 1,645,000 |
| 2025-12-08 | 9.020 | 9.150 | 8.860 | 8.950 | 8.950 | 3,079,902 |
| 2025-12-05 | 9.080 | 9.200 | 9.000 | 9.180 | 9.180 | 2,096,500 |
| 2025-12-04 | 9.070 | 9.370 | 9.020 | 9.120 | 9.120 | 2,230,732 |
| 2025-12-03 | 9.060 | 9.170 | 8.960 | 9.070 | 9.070 | 1,913,501 |
| 2025-12-02 | 9.020 | 9.290 | 8.980 | 9.120 | 9.120 | 2,410,200 |
| 2025-12-01 | 9.200 | 9.200 | 9.010 | 9.070 | 9.070 | 2,508,700 |
| 2025-11-28 | 9.390 | 9.440 | 9.250 | 9.260 | 9.260 | 2,301,400 |
| 2025-11-27 | 9.650 | 9.670 | 9.440 | 9.440 | 9.440 | 2,592,600 |
| 2025-11-26 | 9.740 | 9.900 | 9.450 | 9.570 | 9.570 | 6,907,001 |
| 2025-11-25 | 9.060 | 9.430 | 8.930 | 9.430 | 9.430 | 3,358,000 |
| 2025-11-24 | 8.800 | 9.090 | 8.600 | 8.980 | 8.980 | 4,731,800 |
| 2025-11-21 | 8.810 | 8.850 | 8.650 | 8.760 | 8.760 | 2,996,600 |
| 2025-11-20 | 9.150 | 9.150 | 8.910 | 8.950 | 8.950 | 2,900,200 |
| 2025-11-19 | 9.280 | 9.310 | 9.100 | 9.150 | 9.150 | 2,418,700 |
| 2025-11-18 | 9.230 | 9.380 | 9.130 | 9.240 | 9.240 | 2,574,600 |
| 2025-11-17 | 9.490 | 9.490 | 9.120 | 9.230 | 9.230 | 5,598,450 |
| 2025-11-14 | 9.390 | 9.690 | 9.390 | 9.600 | 9.600 | 4,213,700 |
| 2025-11-13 | 9.390 | 9.470 | 9.360 | 9.410 | 9.410 | 2,140,600 |
| 2025-11-12 | 9.450 | 9.500 | 9.350 | 9.410 | 9.410 | 2,390,401 |
| 2025-11-11 | 9.510 | 9.750 | 9.290 | 9.540 | 9.540 | 5,526,201 |
| 2025-11-10 | 9.790 | 9.800 | 9.530 | 9.550 | 9.550 | 4,231,200 |
| 2025-11-07 | 9.850 | 10.050 | 9.790 | 9.860 | 9.860 | 4,244,700 |
| 2025-11-06 | 9.880 | 9.930 | 9.730 | 9.790 | 9.790 | 3,267,600 |
| 2025-11-05 | 9.850 | 10.100 | 9.790 | 9.950 | 9.950 | 2,636,400 |
| 2025-11-04 | 9.890 | 9.960 | 9.780 | 9.900 | 9.900 | 2,933,500 |
| 2025-11-03 | 10.020 | 10.050 | 9.800 | 9.890 | 9.890 | 3,936,005 |
| 2025-10-31 | 9.900 | 10.210 | 9.780 | 10.030 | 10.030 | 3,549,705 |
| 2025-10-30 | 10.010 | 10.150 | 9.780 | 9.830 | 9.830 | 6,256,500 |
| 2025-10-29 | 10.350 | 10.450 | 10.140 | 10.240 | 10.240 | 5,090,505 |
| 2025-10-28 | 10.070 | 10.120 | 9.940 | 9.980 | 9.980 | 3,110,600 |
| 2025-10-27 | 10.210 | 10.290 | 10.020 | 10.100 | 10.100 | 3,395,005 |
| 2025-10-24 | 10.390 | 10.510 | 10.210 | 10.210 | 10.210 | 2,685,600 |
| 2025-10-23 | 10.280 | 10.570 | 10.030 | 10.340 | 10.340 | 3,878,300 |
| 2025-10-22 | 9.960 | 10.380 | 9.870 | 10.250 | 10.250 | 3,488,300 |
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.