Hangzhou IECHO Science & Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	36.940	37.100	35.750	36.610	24.839	2,058,569
2024-04-26	35.770	36.680	35.420	36.290	24.622	2,078,342
2024-04-25	37.000	37.000	35.530	35.820	24.303	2,318,306
2024-04-24	33.900	37.490	33.900	36.880	25.022	4,055,612
2024-04-23	33.160	34.620	33.000	34.110	23.143	2,806,564
2024-04-22	32.000	34.300	31.940	33.360	22.634	3,145,892
2024-04-19	31.800	31.980	30.800	31.000	21.033	1,277,007
2024-04-18	31.350	31.840	30.750	31.510	21.379	958,046
2024-04-17	29.500	31.170	29.500	31.140	21.128	1,605,290
2024-04-16	31.370	31.370	28.730	28.900	19.608	2,709,186
2024-04-15	32.440	32.660	30.030	31.530	21.392	1,726,974
2024-04-12	32.490	32.880	32.150	32.290	21.908	809,876
2024-04-11	32.500	33.280	32.320	32.340	21.942	1,143,990
2024-04-10	33.100	33.880	32.450	33.090	22.451	1,603,833
2024-04-09	33.150	33.500	32.740	33.100	22.457	1,415,440
2024-04-08	34.500	34.570	33.010	33.150	22.491	2,035,000
2024-04-03	33.000	34.720	32.340	34.660	23.516	3,517,131
2024-04-02	32.050	33.070	32.030	32.620	22.132	1,449,464
2024-04-01	31.840	32.490	31.660	32.370	21.962	1,697,770
2024-03-29	31.300	31.880	30.860	31.880	21.630	807,837
2024-03-28	30.400	31.600	30.010	31.210	21.175	1,511,914
2024-03-27	30.610	30.990	30.020	30.020	20.368	1,277,648
2024-03-26	31.110	31.460	30.570	30.830	20.917	2,127,655
2024-03-25	33.350	33.780	31.240	31.340	21.263	3,107,059
2024-03-22	33.280	33.320	32.040	32.820	22.267	2,234,555
2024-03-21	32.190	33.470	31.990	33.220	22.539	2,646,177
2024-03-20	31.530	31.980	31.300	31.750	21.542	1,205,211
2024-03-19	31.070	32.830	31.070	31.550	21.406	2,480,405
2024-03-18	30.550	31.560	30.510	31.260	21.209	1,967,786
2024-03-15	30.350	30.430	29.800	30.380	20.612	1,319,679
2024-03-14	29.920	30.450	29.620	30.290	20.551	1,754,590
2024-03-13	29.890	30.100	29.590	29.800	20.218	1,215,912
2024-03-12	30.020	30.150	29.550	29.880	20.273	1,686,734
2024-03-11	30.300	30.500	29.550	30.150	20.456	1,840,589
2024-03-08	29.250	30.480	29.250	30.020	20.368	2,231,000
2024-03-07	30.360	30.620	29.080	29.480	20.001	3,270,881
2024-03-06	29.350	31.170	28.800	30.100	20.422	6,039,356
2024-03-05	27.980	27.980	26.700	26.770	18.163	1,055,951
2024-03-04	28.190	28.200	27.310	27.750	18.828	1,101,829
2024-03-01	28.370	28.530	27.960	28.200	19.133	1,594,287
2024-02-29	27.480	28.480	26.400	28.280	19.187	1,815,354
2024-02-28	29.680	29.860	26.920	27.480	18.644	3,213,931
2024-02-27	28.500	29.680	28.110	29.600	20.083	1,483,857
2024-02-26	28.010	29.770	28.010	28.580	19.391	2,274,664
2024-02-23	27.840	28.080	26.730	28.000	18.997	2,202,683
2024-02-22	25.830	27.280	25.810	26.920	18.265	1,397,260
2024-02-21	25.420	26.480	25.120	25.800	17.505	1,368,285
2024-02-20	25.850	25.890	25.070	25.520	17.315	1,184,999
2024-02-19	25.960	26.890	25.270	25.710	17.444	2,324,511
2024-02-08	21.940	25.300	21.940	25.250	17.131	2,508,620
2024-02-07	24.370	24.380	21.530	21.630	14.675	2,696,555
2024-02-06	22.800	25.250	21.010	24.750	16.792	2,497,364
2024-02-05	25.700	25.740	22.460	23.680	16.066	2,554,505
2024-02-02	26.880	28.200	25.380	26.250	17.810	2,387,991
2024-02-01	27.200	27.320	26.050	26.750	18.149	1,987,829
2024-01-31	28.070	28.300	26.950	27.690	18.787	1,858,714
2024-01-30	27.780	29.300	27.210	27.800	18.861	2,176,727
2024-01-29	28.790	28.930	27.150	27.990	18.990	2,807,824
2024-01-26	30.010	30.600	28.200	28.700	19.472	3,391,948
2024-01-25	26.530	28.200	26.160	27.940	18.956	1,554,848

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0400 CNY
2026-05-28	0.1700 CNY
2025-09-26	0.1000 CNY
2025-06-12	0.1800 CNY
2024-10-16	0.1800 CNY
2024-06-14	0.7140 CNY
2023-06-21	0.2400 CNY
2022-05-26	0.2700 CNY
2021-07-16	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.