Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9.080 | 10.140 | 9.080 | 10.140 | 10.140 | 45,097,890 |
| 2024-10-24 | 9.050 | 9.500 | 8.890 | 9.220 | 9.220 | 32,466,251 |
| 2024-10-23 | 9.650 | 10.280 | 9.570 | 9.580 | 9.580 | 51,611,029 |
| 2024-10-22 | 10.510 | 11.540 | 9.830 | 10.630 | 10.630 | 65,949,213 |
| 2024-10-21 | 8.970 | 10.490 | 8.970 | 10.490 | 10.490 | 62,599,277 |
| 2024-10-18 | 9.000 | 9.540 | 8.820 | 9.540 | 9.540 | 61,126,591 |
| 2024-10-17 | 8.070 | 8.670 | 7.800 | 8.670 | 8.670 | 55,277,102 |
| 2024-10-16 | 7.140 | 7.880 | 6.960 | 7.880 | 7.880 | 36,936,015 |
| 2024-10-15 | 6.940 | 7.500 | 6.940 | 7.160 | 7.160 | 31,393,800 |
| 2024-10-14 | 6.960 | 7.200 | 6.730 | 7.170 | 7.170 | 33,783,835 |
| 2024-10-11 | 7.960 | 7.960 | 6.880 | 7.140 | 7.140 | 55,383,736 |
| 2024-10-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 14,839,801 |
| 2024-10-09 | 7.250 | 7.350 | 6.770 | 6.770 | 6.770 | 22,090,788 |
| 2024-10-08 | 7.660 | 7.660 | 6.880 | 7.520 | 7.520 | 35,100,252 |
| 2024-09-30 | 6.550 | 6.960 | 6.330 | 6.960 | 6.960 | 29,898,605 |
| 2024-09-27 | 6.110 | 6.440 | 6.080 | 6.330 | 6.330 | 19,395,401 |
| 2024-09-26 | 5.970 | 6.060 | 5.900 | 6.060 | 6.060 | 13,326,300 |
| 2024-09-25 | 5.990 | 6.070 | 5.910 | 5.970 | 5.970 | 14,921,901 |
| 2024-09-24 | 5.830 | 5.940 | 5.700 | 5.910 | 5.910 | 13,233,301 |
| 2024-09-23 | 5.820 | 5.920 | 5.710 | 5.840 | 5.840 | 10,415,646 |
| 2024-09-20 | 5.700 | 5.810 | 5.690 | 5.810 | 5.810 | 10,130,202 |
| 2024-09-19 | 5.620 | 5.760 | 5.550 | 5.710 | 5.710 | 11,437,700 |
| 2024-09-18 | 5.750 | 5.780 | 5.480 | 5.570 | 5.570 | 11,015,253 |
| 2024-09-13 | 5.940 | 5.960 | 5.700 | 5.710 | 5.710 | 13,739,182 |
| 2024-09-12 | 6.040 | 6.090 | 5.900 | 5.920 | 5.920 | 13,697,502 |
| 2024-09-11 | 6.220 | 6.280 | 6.010 | 6.040 | 6.040 | 13,149,600 |
| 2024-09-10 | 6.290 | 6.320 | 6.080 | 6.190 | 6.190 | 14,175,288 |
| 2024-09-09 | 6.050 | 6.580 | 5.850 | 6.360 | 6.360 | 20,109,381 |
| 2024-09-06 | 6.790 | 6.880 | 6.230 | 6.300 | 6.300 | 27,887,525 |
| 2024-09-05 | 6.890 | 6.960 | 6.680 | 6.880 | 6.880 | 19,973,900 |
| 2024-09-04 | 6.920 | 7.040 | 6.810 | 6.890 | 6.890 | 26,442,537 |
| 2024-09-03 | 6.620 | 7.120 | 6.470 | 7.090 | 7.090 | 39,717,934 |
| 2024-09-02 | 6.680 | 7.160 | 6.650 | 6.720 | 6.720 | 40,211,087 |
| 2024-08-30 | 6.450 | 6.880 | 6.440 | 6.800 | 6.800 | 43,706,339 |
| 2024-08-29 | 6.350 | 6.970 | 6.200 | 6.610 | 6.610 | 42,224,979 |
| 2024-08-28 | 6.370 | 6.500 | 6.200 | 6.400 | 6.400 | 27,310,699 |
| 2024-08-27 | 6.710 | 6.860 | 6.380 | 6.380 | 6.380 | 41,905,827 |
| 2024-08-26 | 6.160 | 6.850 | 6.020 | 6.850 | 6.850 | 43,648,427 |
| 2024-08-23 | 6.280 | 6.420 | 5.870 | 6.230 | 6.230 | 33,849,644 |
| 2024-08-22 | 6.600 | 6.960 | 6.180 | 6.290 | 6.290 | 47,997,199 |
| 2024-08-21 | 6.390 | 6.790 | 6.310 | 6.790 | 6.790 | 55,462,074 |
| 2024-08-20 | 5.590 | 6.170 | 5.590 | 6.170 | 6.170 | 12,099,602 |
| 2024-08-19 | 5.770 | 5.770 | 5.560 | 5.610 | 5.610 | 13,847,500 |
| 2024-08-16 | 5.720 | 5.960 | 5.720 | 5.830 | 5.830 | 19,151,201 |
| 2024-08-15 | 5.650 | 5.790 | 5.580 | 5.690 | 5.690 | 13,628,000 |
| 2024-08-14 | 5.450 | 5.790 | 5.430 | 5.660 | 5.660 | 15,218,801 |
| 2024-08-13 | 5.380 | 5.540 | 5.360 | 5.450 | 5.450 | 6,757,300 |
| 2024-08-12 | 5.480 | 5.520 | 5.330 | 5.380 | 5.380 | 5,688,500 |
| 2024-08-09 | 5.560 | 5.610 | 5.460 | 5.470 | 5.470 | 6,592,500 |
| 2024-08-08 | 5.590 | 5.590 | 5.360 | 5.500 | 5.500 | 7,514,900 |
| 2024-08-07 | 5.500 | 5.600 | 5.500 | 5.560 | 5.560 | 7,420,060 |
| 2024-08-06 | 5.380 | 5.520 | 5.380 | 5.500 | 5.500 | 9,064,560 |
| 2024-08-05 | 5.610 | 5.680 | 5.300 | 5.360 | 5.360 | 12,817,300 |
| 2024-08-02 | 5.870 | 5.920 | 5.660 | 5.670 | 5.670 | 13,853,502 |
| 2024-08-01 | 5.870 | 6.050 | 5.840 | 5.960 | 5.960 | 15,991,602 |
| 2024-07-31 | 5.830 | 5.950 | 5.710 | 5.910 | 5.910 | 14,373,900 |
| 2024-07-30 | 5.670 | 5.860 | 5.630 | 5.820 | 5.820 | 11,229,000 |
| 2024-07-29 | 5.590 | 5.860 | 5.510 | 5.720 | 5.720 | 12,051,150 |
| 2024-07-26 | 5.600 | 5.650 | 5.500 | 5.590 | 5.590 | 9,322,900 |
| 2024-07-25 | 5.590 | 5.700 | 5.480 | 5.590 | 5.590 | 9,976,600 |
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.