Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.900 | 4.980 | 4.800 | 4.830 | 4.830 | 9,063,837 |
| 2026-07-21 | 4.950 | 4.980 | 4.690 | 4.920 | 4.920 | 11,109,800 |
| 2026-07-20 | 5.160 | 5.300 | 4.910 | 4.970 | 4.970 | 11,130,400 |
| 2026-07-17 | 5.380 | 5.440 | 5.070 | 5.140 | 5.140 | 10,820,500 |
| 2026-07-16 | 5.260 | 5.470 | 5.240 | 5.380 | 5.380 | 8,344,500 |
| 2026-07-15 | 5.210 | 5.340 | 5.160 | 5.310 | 5.310 | 8,360,000 |
| 2026-07-14 | 5.090 | 5.240 | 5.030 | 5.210 | 5.210 | 10,457,400 |
| 2026-07-13 | 5.330 | 5.360 | 5.080 | 5.100 | 5.100 | 11,041,301 |
| 2026-07-10 | 5.270 | 5.520 | 5.180 | 5.350 | 5.350 | 12,634,800 |
| 2026-07-09 | 5.250 | 5.390 | 5.120 | 5.270 | 5.270 | 13,176,500 |
| 2026-07-08 | 5.430 | 5.460 | 5.270 | 5.350 | 5.350 | 8,596,700 |
| 2026-07-07 | 5.600 | 5.630 | 5.400 | 5.430 | 5.430 | 12,387,705 |
| 2026-07-06 | 5.880 | 5.890 | 5.550 | 5.580 | 5.580 | 15,312,590 |
| 2026-07-03 | 5.530 | 5.860 | 5.470 | 5.790 | 5.790 | 18,478,584 |
| 2026-07-02 | 5.530 | 5.680 | 5.440 | 5.490 | 5.490 | 12,219,400 |
| 2026-07-01 | 5.380 | 5.650 | 5.310 | 5.550 | 5.550 | 14,708,041 |
| 2026-06-30 | 5.390 | 5.480 | 5.290 | 5.440 | 5.440 | 12,729,061 |
| 2026-06-29 | 5.340 | 5.550 | 5.250 | 5.410 | 5.410 | 16,112,432 |
| 2026-06-26 | 5.660 | 5.720 | 5.420 | 5.420 | 5.420 | 16,694,848 |
| 2026-06-25 | 5.810 | 5.880 | 5.580 | 5.660 | 5.660 | 18,700,635 |
| 2026-06-24 | 6.040 | 6.080 | 5.710 | 5.760 | 5.760 | 33,902,602 |
| 2026-06-23 | 5.490 | 6.080 | 5.490 | 6.080 | 6.080 | 24,047,549 |
| 2026-06-22 | 5.440 | 5.530 | 5.230 | 5.530 | 5.530 | 11,199,500 |
| 2026-06-18 | 5.460 | 5.510 | 5.390 | 5.440 | 5.440 | 9,394,580 |
| 2026-06-17 | 5.740 | 5.740 | 5.470 | 5.510 | 5.510 | 11,563,540 |
| 2026-06-16 | 5.770 | 5.820 | 5.580 | 5.740 | 5.740 | 13,442,860 |
| 2026-06-15 | 5.700 | 6.080 | 5.660 | 5.770 | 5.770 | 13,897,200 |
| 2026-06-12 | 5.580 | 5.700 | 5.480 | 5.650 | 5.650 | 10,291,400 |
| 2026-06-11 | 5.650 | 5.670 | 5.440 | 5.540 | 5.540 | 9,628,000 |
| 2026-06-10 | 5.730 | 5.760 | 5.540 | 5.660 | 5.660 | 9,305,401 |
| 2026-06-09 | 5.680 | 5.850 | 5.540 | 5.700 | 5.700 | 9,789,100 |
| 2026-06-08 | 5.610 | 5.820 | 5.530 | 5.660 | 5.660 | 13,653,600 |
| 2026-06-05 | 5.700 | 5.890 | 5.550 | 5.790 | 5.790 | 13,590,180 |
| 2026-06-04 | 5.770 | 5.840 | 5.670 | 5.700 | 5.700 | 10,819,900 |
| 2026-06-03 | 5.710 | 6.000 | 5.680 | 5.820 | 5.820 | 17,286,980 |
| 2026-06-02 | 6.220 | 6.250 | 5.950 | 6.050 | 6.050 | 12,518,530 |
| 2026-06-01 | 6.000 | 6.250 | 5.830 | 6.180 | 6.180 | 13,711,800 |
| 2026-05-29 | 6.190 | 6.240 | 5.900 | 5.930 | 5.930 | 11,376,300 |
| 2026-05-28 | 6.190 | 6.250 | 6.020 | 6.190 | 6.190 | 10,511,600 |
| 2026-05-27 | 6.410 | 6.420 | 6.120 | 6.190 | 6.190 | 11,381,500 |
| 2026-05-26 | 6.520 | 6.540 | 6.280 | 6.390 | 6.390 | 12,263,200 |
| 2026-05-25 | 6.720 | 6.730 | 6.470 | 6.510 | 6.510 | 10,655,600 |
| 2026-05-22 | 6.550 | 6.790 | 6.470 | 6.720 | 6.720 | 11,206,800 |
| 2026-05-21 | 6.760 | 6.870 | 6.520 | 6.550 | 6.550 | 9,302,532 |
| 2026-05-20 | 6.890 | 6.890 | 6.670 | 6.730 | 6.730 | 8,068,067 |
| 2026-05-19 | 6.910 | 6.980 | 6.760 | 6.890 | 6.890 | 9,309,600 |
| 2026-05-18 | 6.900 | 6.920 | 6.760 | 6.890 | 6.890 | 9,496,900 |
| 2026-05-15 | 6.960 | 7.030 | 6.860 | 6.910 | 6.910 | 11,554,100 |
| 2026-05-14 | 7.090 | 7.130 | 6.910 | 6.970 | 6.970 | 10,627,900 |
| 2026-05-13 | 6.930 | 7.160 | 6.910 | 7.100 | 7.100 | 11,999,210 |
| 2026-05-12 | 7.110 | 7.150 | 6.880 | 6.950 | 6.950 | 12,385,300 |
| 2026-05-11 | 7.430 | 7.440 | 7.060 | 7.110 | 7.110 | 16,286,500 |
| 2026-05-08 | 7.290 | 7.350 | 7.190 | 7.340 | 7.340 | 12,256,500 |
| 2026-05-07 | 7.340 | 7.410 | 7.250 | 7.280 | 7.280 | 9,460,700 |
| 2026-05-06 | 7.350 | 7.440 | 7.320 | 7.330 | 7.330 | 12,204,300 |
| 2026-04-30 | 7.300 | 7.400 | 7.280 | 7.320 | 7.320 | 9,382,501 |
| 2026-04-29 | 7.260 | 7.440 | 7.120 | 7.360 | 7.360 | 14,665,300 |
| 2026-04-28 | 7.350 | 7.380 | 7.190 | 7.250 | 7.250 | 15,829,700 |
| 2026-04-27 | 7.660 | 7.670 | 6.980 | 7.390 | 7.390 | 31,608,180 |
| 2026-04-24 | 7.710 | 7.830 | 7.600 | 7.730 | 7.730 | 10,119,100 |
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.