Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.420 | 6.500 | 6.390 | 6.440 | 6.440 | 8,105,900 |
| 2025-07-23 | 6.510 | 6.510 | 6.400 | 6.420 | 6.420 | 8,385,400 |
| 2025-07-22 | 6.580 | 6.590 | 6.460 | 6.510 | 6.510 | 10,103,900 |
| 2025-07-21 | 6.480 | 6.590 | 6.450 | 6.580 | 6.580 | 10,445,000 |
| 2025-07-18 | 6.510 | 6.530 | 6.410 | 6.480 | 6.480 | 9,256,865 |
| 2025-07-17 | 6.580 | 6.620 | 6.440 | 6.480 | 6.480 | 16,659,900 |
| 2025-07-16 | 6.450 | 6.650 | 6.400 | 6.570 | 6.570 | 24,207,200 |
| 2025-07-15 | 6.470 | 6.480 | 6.260 | 6.450 | 6.450 | 16,888,700 |
| 2025-07-14 | 6.420 | 6.580 | 6.400 | 6.560 | 6.560 | 13,928,100 |
| 2025-07-11 | 6.360 | 6.450 | 6.250 | 6.420 | 6.420 | 15,541,101 |
| 2025-07-10 | 6.340 | 6.690 | 6.300 | 6.400 | 6.400 | 25,393,900 |
| 2025-07-09 | 6.450 | 6.460 | 6.310 | 6.360 | 6.360 | 8,229,500 |
| 2025-07-08 | 6.390 | 6.440 | 6.320 | 6.440 | 6.440 | 8,522,100 |
| 2025-07-07 | 6.210 | 6.420 | 6.210 | 6.380 | 6.380 | 12,260,400 |
| 2025-07-04 | 6.410 | 6.440 | 6.210 | 6.230 | 6.230 | 12,141,600 |
| 2025-07-03 | 6.280 | 6.450 | 6.280 | 6.430 | 6.430 | 10,037,800 |
| 2025-07-02 | 6.290 | 6.360 | 6.240 | 6.320 | 6.320 | 10,384,375 |
| 2025-07-01 | 6.270 | 6.290 | 6.170 | 6.290 | 6.290 | 8,820,800 |
| 2025-06-30 | 6.180 | 6.270 | 6.180 | 6.240 | 6.240 | 10,354,600 |
| 2025-06-27 | 6.190 | 6.210 | 6.110 | 6.170 | 6.170 | 8,315,700 |
| 2025-06-26 | 6.190 | 6.280 | 6.100 | 6.160 | 6.160 | 14,073,100 |
| 2025-06-25 | 6.040 | 6.190 | 5.980 | 6.160 | 6.160 | 16,929,675 |
| 2025-06-24 | 5.810 | 6.040 | 5.780 | 6.030 | 6.030 | 12,304,711 |
| 2025-06-23 | 5.640 | 5.800 | 5.600 | 5.790 | 5.790 | 6,362,300 |
| 2025-06-20 | 5.680 | 5.770 | 5.650 | 5.660 | 5.660 | 5,052,900 |
| 2025-06-19 | 5.840 | 5.890 | 5.670 | 5.710 | 5.710 | 7,069,600 |
| 2025-06-18 | 5.820 | 5.850 | 5.760 | 5.850 | 5.850 | 6,064,000 |
| 2025-06-17 | 5.880 | 5.890 | 5.810 | 5.860 | 5.860 | 6,248,500 |
| 2025-06-16 | 5.890 | 5.960 | 5.850 | 5.860 | 5.860 | 8,320,075 |
| 2025-06-13 | 6.060 | 6.060 | 5.840 | 5.850 | 5.850 | 10,525,601 |
| 2025-06-12 | 6.140 | 6.180 | 6.020 | 6.060 | 6.060 | 10,432,400 |
| 2025-06-11 | 5.970 | 6.220 | 5.970 | 6.090 | 6.090 | 14,788,100 |
| 2025-06-10 | 6.090 | 6.130 | 5.900 | 5.980 | 5.980 | 10,295,800 |
| 2025-06-09 | 6.040 | 6.070 | 6.000 | 6.030 | 6.030 | 6,213,166 |
| 2025-06-06 | 5.990 | 6.050 | 5.970 | 6.030 | 6.030 | 6,314,700 |
| 2025-06-05 | 6.000 | 6.020 | 5.940 | 6.000 | 6.000 | 4,834,400 |
| 2025-06-04 | 5.980 | 6.010 | 5.940 | 6.000 | 6.000 | 6,191,600 |
| 2025-06-03 | 5.880 | 5.960 | 5.800 | 5.950 | 5.950 | 6,405,700 |
| 2025-05-30 | 6.000 | 6.020 | 5.880 | 5.890 | 5.890 | 7,944,800 |
| 2025-05-29 | 5.890 | 6.090 | 5.890 | 6.020 | 6.020 | 7,796,200 |
| 2025-05-28 | 5.990 | 6.020 | 5.900 | 5.920 | 5.920 | 5,425,600 |
| 2025-05-27 | 5.980 | 6.010 | 5.920 | 5.980 | 5.980 | 5,099,500 |
| 2025-05-26 | 5.910 | 6.030 | 5.880 | 6.000 | 6.000 | 5,789,200 |
| 2025-05-23 | 6.050 | 6.050 | 5.910 | 5.930 | 5.930 | 9,349,700 |
| 2025-05-22 | 6.020 | 6.140 | 5.970 | 5.980 | 5.980 | 6,600,700 |
| 2025-05-21 | 6.120 | 6.170 | 6.030 | 6.070 | 6.070 | 8,625,001 |
| 2025-05-20 | 6.050 | 6.180 | 6.010 | 6.140 | 6.140 | 9,008,900 |
| 2025-05-19 | 6.040 | 6.100 | 6.010 | 6.080 | 6.080 | 8,024,100 |
| 2025-05-16 | 5.940 | 6.080 | 5.940 | 6.040 | 6.040 | 7,583,500 |
| 2025-05-15 | 6.060 | 6.060 | 5.940 | 5.980 | 5.980 | 5,908,900 |
| 2025-05-14 | 6.040 | 6.090 | 6.020 | 6.040 | 6.040 | 6,210,101 |
| 2025-05-13 | 6.140 | 6.170 | 6.050 | 6.060 | 6.060 | 6,594,400 |
| 2025-05-12 | 6.060 | 6.160 | 6.060 | 6.090 | 6.090 | 7,760,300 |
| 2025-05-09 | 6.110 | 6.120 | 6.030 | 6.050 | 6.050 | 8,779,800 |
| 2025-05-08 | 5.970 | 6.130 | 5.920 | 6.120 | 6.120 | 9,499,500 |
| 2025-05-07 | 6.000 | 6.080 | 5.900 | 5.990 | 5.990 | 10,366,300 |
| 2025-05-06 | 5.780 | 5.950 | 5.720 | 5.940 | 5.940 | 14,166,701 |
| 2025-04-30 | 5.600 | 5.730 | 5.570 | 5.640 | 5.640 | 7,408,600 |
| 2025-04-29 | 5.450 | 5.670 | 5.410 | 5.600 | 5.600 | 9,882,300 |
| 2025-04-28 | 5.610 | 5.680 | 5.460 | 5.470 | 5.470 | 7,821,700 |
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.