Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 6,135,900 |
| 2025-01-17 | 7.720 | 7.830 | 7.510 | 7.660 | 7.660 | 10,619,900 |
| 2025-01-16 | 7.560 | 7.750 | 7.530 | 7.720 | 7.720 | 15,440,500 |
| 2025-01-15 | 7.640 | 7.690 | 7.430 | 7.460 | 7.460 | 10,463,000 |
| 2025-01-14 | 7.200 | 7.620 | 7.150 | 7.620 | 7.620 | 13,183,750 |
| 2025-01-13 | 7.110 | 7.170 | 6.790 | 7.160 | 7.160 | 10,279,201 |
| 2025-01-10 | 7.570 | 7.700 | 7.230 | 7.230 | 7.230 | 14,301,300 |
| 2025-01-09 | 7.300 | 7.940 | 7.300 | 7.610 | 7.610 | 19,520,201 |
| 2025-01-08 | 7.430 | 7.460 | 7.070 | 7.370 | 7.370 | 13,895,472 |
| 2025-01-07 | 6.920 | 7.350 | 6.920 | 7.340 | 7.340 | 15,074,212 |
| 2025-01-06 | 7.060 | 7.130 | 6.700 | 6.920 | 6.920 | 14,310,100 |
| 2025-01-03 | 7.790 | 8.080 | 7.110 | 7.150 | 7.150 | 19,000,361 |
| 2025-01-02 | 7.560 | 8.020 | 7.550 | 7.660 | 7.660 | 23,700,600 |
| 2024-12-31 | 7.940 | 8.030 | 7.480 | 7.490 | 7.490 | 19,157,964 |
| 2024-12-30 | 8.010 | 8.150 | 7.550 | 7.830 | 7.830 | 25,816,107 |
| 2024-12-27 | 8.240 | 8.550 | 8.180 | 8.190 | 8.190 | 40,696,159 |
| 2024-12-26 | 7.890 | 9.560 | 7.890 | 8.970 | 8.970 | 54,842,042 |
| 2024-12-25 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 2,206,500 |
| 2024-12-24 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 3,362,000 |
| 2024-12-23 | 10.820 | 11.050 | 10.820 | 10.820 | 10.820 | 7,808,300 |
| 2024-12-20 | 11.510 | 12.500 | 11.290 | 12.020 | 12.020 | 46,534,283 |
| 2024-12-19 | 12.170 | 13.380 | 11.600 | 11.630 | 11.630 | 66,944,961 |
| 2024-12-18 | 11.060 | 12.160 | 10.760 | 12.160 | 12.160 | 37,753,595 |
| 2024-12-17 | 10.830 | 11.400 | 10.370 | 11.050 | 11.050 | 36,475,200 |
| 2024-12-16 | 11.130 | 11.180 | 10.710 | 10.860 | 10.860 | 29,926,144 |
| 2024-12-13 | 11.050 | 12.090 | 10.700 | 11.240 | 11.240 | 59,821,386 |
| 2024-12-12 | 10.040 | 10.990 | 9.950 | 10.990 | 10.990 | 29,940,315 |
| 2024-12-11 | 9.760 | 10.000 | 9.740 | 9.990 | 9.990 | 9,714,003 |
| 2024-12-10 | 10.300 | 10.350 | 9.850 | 9.880 | 9.880 | 15,272,610 |
| 2024-12-09 | 9.820 | 10.270 | 9.720 | 10.040 | 10.040 | 15,794,691 |
| 2024-12-06 | 9.780 | 9.900 | 9.660 | 9.810 | 9.810 | 9,494,836 |
| 2024-12-05 | 9.560 | 9.840 | 9.550 | 9.780 | 9.780 | 9,001,400 |
| 2024-12-04 | 10.120 | 10.240 | 9.620 | 9.710 | 9.710 | 14,015,703 |
| 2024-12-03 | 10.000 | 10.430 | 9.940 | 10.080 | 10.080 | 15,722,786 |
| 2024-12-02 | 9.820 | 10.060 | 9.820 | 10.030 | 10.030 | 15,180,200 |
| 2024-11-29 | 9.860 | 10.200 | 9.510 | 9.930 | 9.930 | 20,289,700 |
| 2024-11-28 | 10.040 | 10.130 | 9.780 | 9.860 | 9.860 | 12,715,902 |
| 2024-11-27 | 10.240 | 10.240 | 9.550 | 10.040 | 10.040 | 16,989,201 |
| 2024-11-26 | 10.370 | 10.640 | 9.990 | 10.020 | 10.020 | 14,567,600 |
| 2024-11-25 | 10.590 | 11.090 | 10.130 | 10.460 | 10.460 | 18,991,451 |
| 2024-11-22 | 10.810 | 11.350 | 10.580 | 10.740 | 10.740 | 28,018,320 |
| 2024-11-21 | 10.630 | 10.830 | 10.510 | 10.710 | 10.710 | 22,776,150 |
| 2024-11-20 | 10.250 | 11.110 | 10.250 | 10.900 | 10.900 | 34,990,556 |
| 2024-11-19 | 9.360 | 10.230 | 9.330 | 10.230 | 10.230 | 10,349,662 |
| 2024-11-18 | 9.790 | 10.050 | 9.160 | 9.300 | 9.300 | 17,069,215 |
| 2024-11-15 | 10.400 | 10.600 | 9.770 | 9.790 | 9.790 | 18,525,951 |
| 2024-11-14 | 10.700 | 11.180 | 10.420 | 10.440 | 10.440 | 20,176,100 |
| 2024-11-13 | 11.280 | 11.300 | 10.440 | 10.950 | 10.950 | 30,623,362 |
| 2024-11-12 | 11.100 | 12.270 | 10.860 | 11.600 | 11.600 | 44,879,025 |
| 2024-11-11 | 10.840 | 11.660 | 10.790 | 11.170 | 11.170 | 53,688,904 |
| 2024-11-08 | 9.800 | 10.710 | 9.680 | 10.710 | 10.710 | 47,722,520 |
| 2024-11-07 | 9.620 | 9.890 | 9.470 | 9.740 | 9.740 | 17,154,400 |
| 2024-11-06 | 9.940 | 10.040 | 9.570 | 9.610 | 9.610 | 23,323,470 |
| 2024-11-05 | 9.860 | 10.080 | 9.700 | 9.940 | 9.940 | 25,295,400 |
| 2024-11-04 | 9.020 | 10.150 | 9.020 | 9.900 | 9.900 | 25,368,104 |
| 2024-11-01 | 11.900 | 11.900 | 9.770 | 9.770 | 9.770 | 48,910,203 |
| 2024-10-31 | 9.860 | 10.860 | 9.850 | 10.860 | 10.860 | 22,354,001 |
| 2024-10-30 | 9.800 | 10.140 | 9.600 | 9.870 | 9.870 | 31,228,340 |
| 2024-10-29 | 10.300 | 10.600 | 10.020 | 10.080 | 10.080 | 41,304,259 |
| 2024-10-28 | 10.140 | 11.150 | 10.000 | 10.610 | 10.610 | 55,122,447 |
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.