Hangzhou IECHO Science & Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.050 | 20.320 | 19.780 | 20.080 | 19.674 | 677,766 |
| 2025-01-20 | 19.860 | 20.360 | 19.860 | 20.120 | 19.713 | 617,659 |
| 2025-01-17 | 19.650 | 19.920 | 19.500 | 19.860 | 19.459 | 660,115 |
| 2025-01-16 | 19.980 | 20.260 | 19.500 | 19.590 | 19.194 | 1,077,038 |
| 2025-01-15 | 20.310 | 20.320 | 19.940 | 20.010 | 19.606 | 573,447 |
| 2025-01-14 | 19.240 | 20.110 | 19.230 | 20.110 | 19.704 | 764,764 |
| 2025-01-13 | 18.870 | 19.330 | 18.480 | 19.050 | 18.665 | 568,136 |
| 2025-01-10 | 19.530 | 19.800 | 19.030 | 19.030 | 18.645 | 758,694 |
| 2025-01-09 | 19.490 | 19.730 | 19.340 | 19.610 | 19.214 | 510,961 |
| 2025-01-08 | 19.490 | 19.600 | 18.810 | 19.360 | 18.969 | 669,164 |
| 2025-01-07 | 19.170 | 19.550 | 19.080 | 19.500 | 19.106 | 761,609 |
| 2025-01-06 | 19.120 | 19.470 | 18.600 | 19.050 | 18.665 | 897,175 |
| 2025-01-03 | 20.370 | 20.380 | 19.240 | 19.280 | 18.890 | 881,664 |
| 2025-01-02 | 20.500 | 20.890 | 20.090 | 20.210 | 19.802 | 804,251 |
| 2024-12-31 | 21.300 | 21.300 | 20.430 | 20.500 | 20.086 | 872,092 |
| 2024-12-30 | 21.020 | 21.210 | 20.580 | 21.110 | 20.683 | 709,600 |
| 2024-12-27 | 21.130 | 21.580 | 20.920 | 21.240 | 20.811 | 934,597 |
| 2024-12-26 | 20.950 | 21.350 | 20.790 | 21.130 | 20.703 | 663,722 |
| 2024-12-25 | 21.280 | 21.550 | 20.500 | 20.850 | 20.429 | 1,024,273 |
| 2024-12-24 | 21.250 | 21.610 | 21.010 | 21.400 | 20.967 | 747,523 |
| 2024-12-23 | 22.380 | 22.380 | 21.140 | 21.180 | 20.752 | 1,222,821 |
| 2024-12-20 | 21.960 | 22.570 | 21.740 | 22.440 | 21.986 | 838,029 |
| 2024-12-19 | 21.880 | 22.110 | 21.520 | 22.030 | 21.585 | 811,703 |
| 2024-12-18 | 22.000 | 22.400 | 21.540 | 21.880 | 21.438 | 883,461 |
| 2024-12-17 | 23.010 | 23.290 | 21.830 | 21.990 | 21.546 | 1,391,111 |
| 2024-12-16 | 23.150 | 23.500 | 23.060 | 23.270 | 22.800 | 1,407,765 |
| 2024-12-13 | 23.550 | 23.670 | 23.140 | 23.380 | 22.907 | 1,402,980 |
| 2024-12-12 | 23.700 | 23.920 | 23.320 | 23.780 | 23.299 | 1,331,808 |
| 2024-12-11 | 23.600 | 23.930 | 23.280 | 23.840 | 23.358 | 1,578,466 |
| 2024-12-10 | 23.900 | 24.000 | 23.370 | 23.560 | 23.084 | 2,093,624 |
| 2024-12-09 | 23.310 | 23.590 | 22.860 | 23.160 | 22.692 | 1,538,929 |
| 2024-12-06 | 23.690 | 23.690 | 22.910 | 23.470 | 22.996 | 1,679,479 |
| 2024-12-05 | 23.050 | 24.000 | 22.900 | 23.490 | 23.015 | 1,848,794 |
| 2024-12-04 | 23.660 | 23.860 | 22.870 | 23.070 | 22.604 | 1,961,004 |
| 2024-12-03 | 23.600 | 23.870 | 23.110 | 23.660 | 23.182 | 1,873,718 |
| 2024-12-02 | 23.960 | 23.960 | 23.250 | 23.500 | 23.025 | 2,238,925 |
| 2024-11-29 | 22.600 | 23.840 | 22.510 | 23.440 | 22.966 | 2,385,491 |
| 2024-11-28 | 22.500 | 23.080 | 22.360 | 22.750 | 22.290 | 1,621,098 |
| 2024-11-27 | 21.800 | 22.390 | 21.130 | 22.340 | 21.888 | 1,601,994 |
| 2024-11-26 | 22.080 | 22.580 | 21.710 | 21.760 | 21.320 | 1,059,806 |
| 2024-11-25 | 21.570 | 22.100 | 21.210 | 22.080 | 21.634 | 1,432,982 |
| 2024-11-22 | 22.930 | 22.930 | 21.390 | 21.490 | 21.056 | 1,913,859 |
| 2024-11-21 | 22.950 | 23.090 | 22.370 | 22.770 | 22.310 | 1,255,287 |
| 2024-11-20 | 22.420 | 22.790 | 22.160 | 22.750 | 22.290 | 1,414,084 |
| 2024-11-19 | 21.800 | 22.410 | 21.760 | 22.330 | 21.879 | 1,317,927 |
| 2024-11-18 | 22.500 | 22.740 | 21.420 | 21.600 | 21.163 | 1,740,605 |
| 2024-11-15 | 22.940 | 23.320 | 22.400 | 22.550 | 22.094 | 1,972,933 |
| 2024-11-14 | 23.720 | 23.950 | 22.720 | 22.850 | 22.388 | 1,861,776 |
| 2024-11-13 | 23.500 | 23.790 | 23.150 | 23.670 | 23.192 | 1,922,555 |
| 2024-11-12 | 24.500 | 25.670 | 23.200 | 23.430 | 22.956 | 3,481,769 |
| 2024-11-11 | 22.350 | 24.280 | 22.310 | 24.120 | 23.632 | 3,118,055 |
| 2024-11-08 | 22.300 | 22.790 | 22.150 | 22.500 | 22.045 | 2,248,594 |
| 2024-11-07 | 21.500 | 22.000 | 21.300 | 22.000 | 21.555 | 2,117,961 |
| 2024-11-06 | 21.500 | 22.150 | 21.250 | 21.580 | 21.144 | 2,811,321 |
| 2024-11-05 | 20.290 | 21.240 | 20.290 | 21.240 | 20.811 | 2,124,766 |
| 2024-11-04 | 20.270 | 20.720 | 20.080 | 20.460 | 20.046 | 2,211,414 |
| 2024-11-01 | 21.550 | 21.580 | 20.020 | 20.020 | 19.615 | 2,621,181 |
| 2024-10-31 | 21.490 | 21.680 | 20.700 | 21.550 | 21.114 | 4,006,228 |
| 2024-10-30 | 23.000 | 23.190 | 22.160 | 22.490 | 22.035 | 1,228,341 |
| 2024-10-29 | 23.490 | 23.870 | 22.840 | 22.880 | 22.418 | 1,313,166 |
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.