Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.810 | 5.000 | 4.790 | 4.920 | 4.920 | 7,268,000 |
| 2025-04-22 | 4.660 | 4.820 | 4.660 | 4.820 | 4.820 | 7,544,745 |
| 2025-04-21 | 4.800 | 4.800 | 4.660 | 4.700 | 4.700 | 6,806,600 |
| 2025-04-18 | 4.880 | 4.900 | 4.780 | 4.790 | 4.790 | 7,127,588 |
| 2025-04-17 | 4.950 | 5.060 | 4.850 | 4.920 | 4.920 | 8,787,908 |
| 2025-04-16 | 5.090 | 5.250 | 4.890 | 5.020 | 5.020 | 13,257,678 |
| 2025-04-15 | 5.070 | 5.170 | 4.960 | 5.130 | 5.130 | 12,062,278 |
| 2025-04-14 | 4.880 | 5.100 | 4.880 | 5.100 | 5.100 | 9,098,478 |
| 2025-04-11 | 4.800 | 4.910 | 4.750 | 4.860 | 4.860 | 12,090,930 |
| 2025-04-10 | 4.810 | 5.040 | 4.810 | 4.870 | 4.870 | 12,510,894 |
| 2025-04-09 | 4.500 | 4.840 | 4.500 | 4.820 | 4.820 | 16,516,129 |
| 2025-04-08 | 4.740 | 4.770 | 4.740 | 4.740 | 4.740 | 6,163,592 |
| 2025-04-07 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2,740,200 |
| 2025-04-03 | 5.390 | 5.560 | 5.190 | 5.250 | 5.250 | 23,020,966 |
| 2025-04-02 | 5.600 | 5.680 | 5.320 | 5.460 | 5.460 | 27,762,735 |
| 2025-04-01 | 5.320 | 5.470 | 5.270 | 5.470 | 5.470 | 11,412,588 |
| 2025-03-31 | 4.980 | 5.280 | 4.900 | 5.210 | 5.210 | 28,791,100 |
| 2025-03-28 | 4.790 | 5.280 | 4.790 | 5.130 | 5.130 | 50,600,195 |
| 2025-03-27 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 274,800 |
| 2025-03-26 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 159,800 |
| 2025-03-25 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2025-03-24 | 5.850 | 5.930 | 5.450 | 5.580 | 5.580 | 17,858,400 |
| 2025-03-21 | 6.230 | 6.380 | 5.920 | 5.950 | 5.950 | 24,480,920 |
| 2025-03-20 | 6.300 | 6.820 | 6.230 | 6.440 | 6.440 | 24,876,500 |
| 2025-03-19 | 6.340 | 6.440 | 6.260 | 6.300 | 6.300 | 10,790,100 |
| 2025-03-18 | 6.360 | 6.370 | 6.240 | 6.330 | 6.330 | 8,447,900 |
| 2025-03-17 | 6.280 | 6.380 | 6.260 | 6.300 | 6.300 | 13,322,401 |
| 2025-03-14 | 6.160 | 6.240 | 6.060 | 6.220 | 6.220 | 10,159,921 |
| 2025-03-13 | 6.290 | 6.290 | 6.050 | 6.160 | 6.160 | 12,758,450 |
| 2025-03-12 | 6.450 | 6.490 | 6.290 | 6.290 | 6.290 | 13,179,400 |
| 2025-03-11 | 6.310 | 6.480 | 6.250 | 6.430 | 6.430 | 8,752,001 |
| 2025-03-10 | 6.350 | 6.480 | 6.310 | 6.420 | 6.420 | 7,910,000 |
| 2025-03-07 | 6.500 | 6.520 | 6.310 | 6.350 | 6.350 | 10,540,600 |
| 2025-03-06 | 6.630 | 6.630 | 6.410 | 6.470 | 6.470 | 14,879,916 |
| 2025-03-05 | 6.710 | 6.720 | 6.390 | 6.580 | 6.580 | 9,346,900 |
| 2025-03-04 | 6.560 | 6.740 | 6.560 | 6.710 | 6.710 | 6,785,567 |
| 2025-03-03 | 6.650 | 6.800 | 6.580 | 6.640 | 6.640 | 8,253,200 |
| 2025-02-28 | 6.910 | 6.950 | 6.630 | 6.660 | 6.660 | 11,372,800 |
| 2025-02-27 | 7.200 | 7.240 | 6.850 | 6.980 | 6.980 | 13,562,010 |
| 2025-02-26 | 7.150 | 7.300 | 7.030 | 7.200 | 7.200 | 14,120,100 |
| 2025-02-25 | 6.920 | 7.190 | 6.880 | 7.090 | 7.090 | 13,904,500 |
| 2025-02-24 | 6.910 | 7.090 | 6.760 | 7.000 | 7.000 | 13,479,900 |
| 2025-02-21 | 7.040 | 7.040 | 6.760 | 6.890 | 6.890 | 11,737,401 |
| 2025-02-20 | 6.940 | 7.040 | 6.910 | 6.970 | 6.970 | 9,071,201 |
| 2025-02-19 | 6.850 | 6.990 | 6.760 | 6.940 | 6.940 | 11,209,416 |
| 2025-02-18 | 7.020 | 7.130 | 6.800 | 6.850 | 6.850 | 19,482,514 |
| 2025-02-17 | 7.120 | 7.440 | 7.100 | 7.270 | 7.270 | 13,978,101 |
| 2025-02-14 | 7.200 | 7.200 | 7.000 | 7.050 | 7.050 | 9,314,509 |
| 2025-02-13 | 7.330 | 7.350 | 7.120 | 7.190 | 7.190 | 11,152,603 |
| 2025-02-12 | 7.290 | 7.320 | 7.130 | 7.310 | 7.310 | 15,923,300 |
| 2025-02-11 | 7.500 | 7.540 | 7.150 | 7.180 | 7.180 | 24,479,403 |
| 2025-02-10 | 6.830 | 7.380 | 6.720 | 7.380 | 7.380 | 16,543,102 |
| 2025-02-07 | 6.530 | 6.850 | 6.530 | 6.710 | 6.710 | 17,188,237 |
| 2025-02-06 | 6.490 | 6.550 | 6.220 | 6.520 | 6.520 | 15,299,736 |
| 2025-02-05 | 6.080 | 6.460 | 6.080 | 6.370 | 6.370 | 19,074,336 |
| 2025-01-27 | 6.060 | 6.180 | 5.950 | 6.000 | 6.000 | 15,673,900 |
| 2025-01-24 | 6.020 | 6.090 | 5.850 | 5.950 | 5.950 | 14,733,250 |
| 2025-01-23 | 6.290 | 6.440 | 5.990 | 6.000 | 6.000 | 22,260,384 |
| 2025-01-22 | 6.200 | 6.290 | 6.080 | 6.140 | 6.140 | 19,794,695 |
| 2025-01-21 | 6.200 | 6.620 | 6.200 | 6.420 | 6.420 | 34,654,630 |
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.