Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 10.090 | 10.150 | 9.890 | 10.000 | 10.000 | 3,488,900 |
| 2025-10-20 | 10.200 | 10.300 | 10.020 | 10.090 | 10.090 | 2,861,900 |
| 2025-10-17 | 10.450 | 10.680 | 10.240 | 10.270 | 10.270 | 3,796,300 |
| 2025-10-16 | 10.260 | 10.580 | 10.260 | 10.350 | 10.350 | 3,303,900 |
| 2025-10-15 | 10.150 | 10.450 | 10.130 | 10.250 | 10.250 | 3,399,902 |
| 2025-10-14 | 10.660 | 10.800 | 10.260 | 10.380 | 10.380 | 5,113,703 |
| 2025-10-13 | 10.470 | 10.790 | 10.470 | 10.620 | 10.620 | 6,825,200 |
| 2025-10-10 | 10.700 | 11.010 | 10.410 | 11.010 | 11.010 | 9,723,903 |
| 2025-10-09 | 11.150 | 11.150 | 10.490 | 10.490 | 10.490 | 9,937,003 |
| 2025-09-30 | 10.680 | 11.040 | 10.610 | 11.040 | 11.040 | 11,419,002 |
| 2025-09-29 | 9.920 | 10.510 | 9.800 | 10.510 | 10.510 | 6,430,100 |
| 2025-09-26 | 9.700 | 10.150 | 9.650 | 10.010 | 10.010 | 4,400,900 |
| 2025-09-25 | 9.850 | 9.850 | 9.580 | 9.670 | 9.670 | 2,849,900 |
| 2025-09-24 | 9.390 | 9.860 | 9.200 | 9.790 | 9.790 | 4,088,800 |
| 2025-09-23 | 9.610 | 9.680 | 9.300 | 9.390 | 9.390 | 4,304,300 |
| 2025-09-22 | 9.900 | 9.970 | 9.700 | 9.720 | 9.720 | 4,217,299 |
| 2025-09-19 | 9.900 | 10.120 | 9.480 | 10.090 | 10.090 | 6,577,555 |
| 2025-09-18 | 9.950 | 10.100 | 9.830 | 9.860 | 9.860 | 4,591,500 |
| 2025-09-17 | 10.090 | 10.170 | 9.950 | 10.010 | 10.010 | 4,344,100 |
| 2025-09-16 | 10.250 | 10.290 | 10.000 | 10.130 | 10.130 | 6,599,100 |
| 2025-09-15 | 10.890 | 11.170 | 10.430 | 10.430 | 10.430 | 8,855,301 |
| 2025-09-12 | 10.600 | 10.680 | 10.400 | 10.640 | 10.640 | 3,902,100 |
| 2025-09-11 | 10.650 | 10.900 | 10.390 | 10.680 | 10.680 | 7,067,401 |
| 2025-09-10 | 9.850 | 10.410 | 9.720 | 10.410 | 10.410 | 5,705,801 |
| 2025-09-09 | 10.310 | 10.320 | 9.910 | 9.910 | 9.910 | 5,000,001 |
| 2025-09-08 | 10.280 | 10.450 | 10.140 | 10.330 | 10.330 | 3,481,800 |
| 2025-09-05 | 9.950 | 10.360 | 9.890 | 10.280 | 10.280 | 3,511,901 |
| 2025-09-04 | 10.350 | 10.420 | 9.900 | 9.980 | 9.980 | 5,035,401 |
| 2025-09-03 | 10.300 | 10.510 | 10.130 | 10.280 | 10.280 | 3,450,202 |
| 2025-09-02 | 10.680 | 10.720 | 10.120 | 10.310 | 10.310 | 4,802,400 |
| 2025-09-01 | 10.490 | 10.750 | 10.340 | 10.550 | 10.550 | 4,664,703 |
| 2025-08-29 | 10.560 | 10.720 | 10.330 | 10.530 | 10.530 | 4,928,500 |
| 2025-08-28 | 10.860 | 11.090 | 10.410 | 10.730 | 10.730 | 5,233,500 |
| 2025-08-27 | 11.090 | 11.090 | 10.700 | 10.850 | 10.850 | 6,017,600 |
| 2025-08-26 | 10.920 | 11.270 | 10.740 | 11.090 | 11.090 | 5,511,894 |
| 2025-08-25 | 11.260 | 11.350 | 10.760 | 10.930 | 10.930 | 7,390,700 |
| 2025-08-22 | 11.100 | 11.650 | 11.100 | 11.280 | 11.280 | 8,837,714 |
| 2025-08-21 | 11.020 | 11.470 | 10.910 | 11.110 | 11.110 | 8,716,101 |
| 2025-08-20 | 11.040 | 11.220 | 10.960 | 11.100 | 11.100 | 12,769,901 |
| 2025-08-19 | 10.160 | 10.690 | 10.160 | 10.690 | 10.690 | 3,761,410 |
| 2025-08-18 | 10.480 | 10.700 | 10.120 | 10.180 | 10.180 | 9,345,179 |
| 2025-08-15 | 10.640 | 10.750 | 10.340 | 10.580 | 10.580 | 8,164,001 |
| 2025-08-14 | 10.410 | 10.870 | 10.390 | 10.680 | 10.680 | 7,861,801 |
| 2025-08-13 | 11.300 | 11.340 | 10.600 | 10.600 | 10.600 | 15,283,311 |
| 2025-08-12 | 10.650 | 11.420 | 10.460 | 11.160 | 11.160 | 16,572,302 |
| 2025-08-11 | 11.500 | 11.850 | 10.790 | 10.880 | 10.880 | 24,545,681 |
| 2025-08-08 | 11.500 | 11.520 | 10.750 | 11.290 | 11.290 | 23,013,980 |
| 2025-08-07 | 10.620 | 10.970 | 10.620 | 10.970 | 10.970 | 8,729,301 |
| 2025-08-06 | 10.210 | 10.450 | 10.200 | 10.450 | 10.450 | 9,179,742 |
| 2025-08-05 | 9.610 | 9.950 | 9.520 | 9.950 | 9.950 | 9,704,241 |
| 2025-08-04 | 9.470 | 9.480 | 9.210 | 9.480 | 9.480 | 6,972,800 |
| 2025-08-01 | 8.310 | 9.030 | 8.310 | 9.030 | 9.030 | 7,018,655 |
| 2025-07-31 | 8.770 | 8.880 | 8.560 | 8.600 | 8.600 | 4,434,101 |
| 2025-07-30 | 8.870 | 9.010 | 8.550 | 8.850 | 8.850 | 6,168,101 |
| 2025-07-29 | 8.860 | 9.050 | 8.760 | 8.980 | 8.980 | 5,169,796 |
| 2025-07-28 | 8.760 | 8.980 | 8.710 | 8.930 | 8.930 | 4,856,296 |
| 2025-07-25 | 8.630 | 8.870 | 8.510 | 8.850 | 8.850 | 6,256,400 |
| 2025-07-24 | 9.010 | 9.110 | 8.700 | 8.720 | 8.720 | 7,896,802 |
| 2025-07-23 | 8.710 | 9.030 | 8.670 | 8.900 | 8.900 | 8,295,201 |
| 2025-07-22 | 9.520 | 9.600 | 9.040 | 9.040 | 9.040 | 13,490,000 |
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.