Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 9.840 | 9.970 | 9.280 | 9.520 | 9.520 | 13,520,738 |
| 2025-07-18 | 9.230 | 9.610 | 9.100 | 9.610 | 9.610 | 9,726,482 |
| 2025-07-17 | 8.760 | 9.260 | 8.740 | 9.150 | 9.150 | 10,913,082 |
| 2025-07-16 | 8.700 | 8.940 | 8.670 | 8.820 | 8.820 | 5,051,168 |
| 2025-07-15 | 9.100 | 9.230 | 8.730 | 8.820 | 8.820 | 10,321,200 |
| 2025-07-14 | 9.000 | 9.190 | 8.670 | 9.190 | 9.190 | 11,194,200 |
| 2025-07-11 | 8.590 | 9.040 | 8.520 | 9.040 | 9.040 | 13,525,600 |
| 2025-07-10 | 8.750 | 8.870 | 8.550 | 8.610 | 8.610 | 8,635,100 |
| 2025-07-09 | 8.560 | 8.700 | 8.480 | 8.510 | 8.510 | 5,931,672 |
| 2025-07-08 | 8.330 | 8.740 | 8.260 | 8.580 | 8.580 | 8,157,676 |
| 2025-07-07 | 8.070 | 8.440 | 8.060 | 8.340 | 8.340 | 6,726,700 |
| 2025-07-04 | 8.240 | 8.350 | 8.030 | 8.100 | 8.100 | 7,454,500 |
| 2025-07-03 | 8.680 | 8.700 | 8.140 | 8.240 | 8.240 | 11,137,950 |
| 2025-07-02 | 8.700 | 8.710 | 8.420 | 8.550 | 8.550 | 12,048,200 |
| 2025-07-01 | 8.470 | 8.700 | 8.400 | 8.700 | 8.700 | 8,868,350 |
| 2025-06-30 | 8.460 | 8.530 | 8.190 | 8.290 | 8.290 | 14,492,103 |
| 2025-06-27 | 8.920 | 9.030 | 8.550 | 8.620 | 8.620 | 15,853,550 |
| 2025-06-26 | 9.270 | 9.370 | 9.000 | 9.000 | 9.000 | 23,397,823 |
| 2025-06-25 | 9.350 | 9.470 | 9.110 | 9.470 | 9.470 | 17,662,173 |
| 2025-06-24 | 8.600 | 9.020 | 8.600 | 9.020 | 9.020 | 7,030,900 |
| 2025-06-23 | 8.800 | 8.850 | 8.590 | 8.590 | 8.590 | 18,714,872 |
| 2025-06-20 | 8.750 | 9.220 | 8.380 | 9.040 | 9.040 | 26,602,092 |
| 2025-06-19 | 9.100 | 9.300 | 8.780 | 8.780 | 8.780 | 23,118,900 |
| 2025-06-18 | 8.930 | 9.240 | 8.750 | 9.240 | 9.240 | 30,168,672 |
| 2025-06-17 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 573,000 |
| 2025-06-16 | 8.290 | 8.380 | 8.250 | 8.380 | 8.380 | 5,338,102 |
| 2025-06-13 | 8.110 | 8.370 | 7.970 | 7.980 | 7.980 | 27,682,101 |
| 2025-06-12 | 8.390 | 8.390 | 7.860 | 8.390 | 8.390 | 48,206,023 |
| 2025-06-11 | 7.990 | 7.990 | 7.840 | 7.990 | 7.990 | 17,019,572 |
| 2025-06-10 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 1,043,000 |
| 2025-06-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,482,801 |
| 2025-06-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 427,500 |
| 2025-06-05 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 584,370 |
| 2025-06-04 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-06-03 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-05-30 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-05-29 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-05-28 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-05-27 | 5.960 | 6.260 | 5.920 | 6.260 | 6.260 | 13,162,158 |
| 2025-05-26 | 5.670 | 5.960 | 5.670 | 5.960 | 5.960 | 15,222,958 |
| 2025-05-23 | 5.940 | 5.940 | 5.650 | 5.680 | 5.680 | 10,564,710 |
| 2025-05-22 | 5.920 | 6.100 | 5.740 | 5.810 | 5.810 | 14,051,500 |
| 2025-05-21 | 5.870 | 5.940 | 5.730 | 5.920 | 5.920 | 13,913,800 |
| 2025-05-20 | 5.550 | 5.900 | 5.500 | 5.900 | 5.900 | 18,471,678 |
| 2025-05-19 | 5.520 | 5.640 | 5.420 | 5.620 | 5.620 | 15,591,503 |
| 2025-05-16 | 5.320 | 5.450 | 5.220 | 5.370 | 5.370 | 8,144,020 |
| 2025-05-15 | 5.320 | 5.500 | 5.300 | 5.370 | 5.370 | 14,257,000 |
| 2025-05-14 | 5.210 | 5.330 | 5.110 | 5.240 | 5.240 | 16,393,300 |
| 2025-05-13 | 5.630 | 5.650 | 5.320 | 5.330 | 5.330 | 11,048,190 |
| 2025-05-12 | 5.460 | 5.690 | 5.320 | 5.590 | 5.590 | 13,124,300 |
| 2025-05-09 | 5.210 | 5.460 | 5.120 | 5.460 | 5.460 | 8,963,550 |
| 2025-05-08 | 5.200 | 5.340 | 5.170 | 5.200 | 5.200 | 8,002,450 |
| 2025-05-07 | 5.260 | 5.390 | 5.140 | 5.180 | 5.180 | 12,047,928 |
| 2025-05-06 | 5.090 | 5.230 | 5.030 | 5.230 | 5.230 | 15,900,528 |
| 2025-04-30 | 4.760 | 4.980 | 4.760 | 4.980 | 4.980 | 7,702,086 |
| 2025-04-29 | 4.680 | 4.810 | 4.640 | 4.740 | 4.740 | 4,851,100 |
| 2025-04-28 | 4.840 | 4.870 | 4.700 | 4.740 | 4.740 | 7,030,090 |
| 2025-04-25 | 4.920 | 4.920 | 4.750 | 4.830 | 4.830 | 6,661,000 |
| 2025-04-24 | 4.950 | 4.960 | 4.860 | 4.900 | 4.900 | 6,017,000 |
| 2025-04-23 | 4.810 | 5.000 | 4.790 | 4.920 | 4.920 | 7,268,000 |
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.