Zhejiang East Crystal Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 7.380 | 7.400 | 7.260 | 7.300 | 7.300 | 3,768,759 |
| 2022-01-28 | 7.100 | 7.300 | 7.050 | 7.230 | 7.230 | 3,226,700 |
| 2022-01-27 | 7.320 | 7.330 | 7.080 | 7.090 | 7.090 | 4,027,900 |
| 2022-01-26 | 7.340 | 7.380 | 7.220 | 7.320 | 7.320 | 3,905,504 |
| 2022-01-25 | 7.620 | 7.670 | 7.250 | 7.280 | 7.280 | 5,025,728 |
| 2022-01-24 | 7.670 | 7.760 | 7.590 | 7.660 | 7.660 | 3,114,547 |
| 2022-01-21 | 7.690 | 7.760 | 7.570 | 7.690 | 7.690 | 4,840,501 |
| 2022-01-20 | 8.100 | 8.110 | 7.660 | 7.700 | 7.700 | 8,901,926 |
| 2022-01-19 | 8.030 | 8.130 | 8.000 | 8.110 | 8.110 | 3,370,351 |
| 2022-01-18 | 8.280 | 8.310 | 8.040 | 8.060 | 8.060 | 5,941,429 |
| 2022-01-17 | 8.070 | 8.280 | 8.060 | 8.280 | 8.280 | 5,843,853 |
| 2022-01-14 | 8.120 | 8.280 | 8.060 | 8.090 | 8.090 | 4,889,000 |
| 2022-01-13 | 8.150 | 8.240 | 8.100 | 8.130 | 8.130 | 5,055,914 |
| 2022-01-12 | 8.000 | 8.210 | 8.000 | 8.150 | 8.150 | 5,751,900 |
| 2022-01-11 | 8.090 | 8.150 | 7.960 | 8.060 | 8.060 | 4,124,900 |
| 2022-01-10 | 7.850 | 8.080 | 7.720 | 8.050 | 8.050 | 5,235,700 |
| 2022-01-07 | 8.200 | 8.220 | 7.860 | 7.890 | 7.890 | 5,327,676 |
| 2022-01-06 | 8.110 | 8.230 | 8.100 | 8.200 | 8.200 | 5,343,400 |
| 2022-01-05 | 8.300 | 8.350 | 8.080 | 8.140 | 8.140 | 5,552,201 |
| 2022-01-04 | 8.280 | 8.400 | 8.240 | 8.300 | 8.300 | 7,495,302 |
| 2021-12-31 | 8.020 | 8.330 | 8.010 | 8.200 | 8.200 | 7,312,601 |
| 2021-12-30 | 7.870 | 8.080 | 7.850 | 8.020 | 8.020 | 4,392,100 |
| 2021-12-29 | 7.950 | 7.950 | 7.820 | 7.880 | 7.880 | 3,445,850 |
| 2021-12-28 | 7.870 | 7.980 | 7.870 | 7.950 | 7.950 | 3,776,500 |
| 2021-12-27 | 7.860 | 7.990 | 7.790 | 7.870 | 7.870 | 3,548,900 |
| 2021-12-24 | 8.050 | 8.150 | 7.850 | 7.860 | 7.860 | 5,492,279 |
| 2021-12-23 | 8.100 | 8.140 | 8.040 | 8.040 | 8.040 | 4,319,400 |
| 2021-12-22 | 8.180 | 8.190 | 8.100 | 8.140 | 8.140 | 4,945,967 |
| 2021-12-21 | 7.890 | 8.150 | 7.890 | 8.090 | 8.090 | 5,513,367 |
| 2021-12-20 | 8.010 | 8.050 | 7.870 | 7.880 | 7.880 | 4,965,790 |
| 2021-12-17 | 8.210 | 8.210 | 7.990 | 8.010 | 8.010 | 7,713,300 |
| 2021-12-16 | 8.100 | 8.240 | 8.100 | 8.200 | 8.200 | 5,070,200 |
| 2021-12-15 | 8.140 | 8.190 | 8.100 | 8.120 | 8.120 | 4,639,502 |
| 2021-12-14 | 8.080 | 8.210 | 7.990 | 8.140 | 8.140 | 5,058,300 |
| 2021-12-13 | 8.230 | 8.290 | 8.090 | 8.120 | 8.120 | 5,911,115 |
| 2021-12-10 | 8.140 | 8.250 | 8.110 | 8.230 | 8.230 | 5,449,300 |
| 2021-12-09 | 8.120 | 8.250 | 8.100 | 8.170 | 8.170 | 4,831,700 |
| 2021-12-08 | 8.090 | 8.240 | 8.090 | 8.120 | 8.120 | 5,392,300 |
| 2021-12-07 | 8.380 | 8.420 | 8.030 | 8.090 | 8.090 | 6,739,400 |
| 2021-12-06 | 8.640 | 8.640 | 8.260 | 8.300 | 8.300 | 7,020,300 |
| 2021-12-03 | 8.670 | 8.790 | 8.610 | 8.640 | 8.640 | 3,637,200 |
| 2021-12-02 | 8.880 | 8.970 | 8.600 | 8.650 | 8.650 | 5,609,700 |
| 2021-12-01 | 8.750 | 8.970 | 8.740 | 8.920 | 8.920 | 5,976,400 |
| 2021-11-30 | 8.740 | 8.940 | 8.720 | 8.810 | 8.810 | 6,397,500 |
| 2021-11-29 | 8.730 | 8.900 | 8.650 | 8.770 | 8.770 | 5,761,600 |
| 2021-11-26 | 9.030 | 9.030 | 8.730 | 8.890 | 8.890 | 8,353,250 |
| 2021-11-25 | 9.050 | 9.170 | 8.940 | 9.030 | 9.030 | 8,633,300 |
| 2021-11-24 | 9.290 | 9.320 | 9.050 | 9.090 | 9.090 | 10,145,000 |
| 2021-11-23 | 8.730 | 9.600 | 8.680 | 9.340 | 9.340 | 17,714,936 |
| 2021-11-22 | 8.680 | 8.830 | 8.580 | 8.790 | 8.790 | 6,110,500 |
| 2021-11-19 | 8.420 | 8.740 | 8.390 | 8.680 | 8.680 | 8,083,700 |
| 2021-11-18 | 8.460 | 8.700 | 8.400 | 8.530 | 8.530 | 9,255,000 |
| 2021-11-17 | 8.290 | 8.490 | 8.210 | 8.470 | 8.470 | 7,991,500 |
| 2021-11-16 | 8.370 | 8.430 | 8.210 | 8.230 | 8.230 | 9,101,778 |
| 2021-11-15 | 8.140 | 8.380 | 8.100 | 8.290 | 8.290 | 7,719,297 |
| 2021-11-12 | 7.920 | 8.150 | 7.870 | 8.130 | 8.130 | 5,920,800 |
| 2021-11-11 | 7.810 | 8.010 | 7.770 | 7.930 | 7.930 | 6,127,691 |
| 2021-11-10 | 7.660 | 7.820 | 7.600 | 7.810 | 7.810 | 6,068,806 |
| 2021-11-09 | 7.550 | 7.710 | 7.520 | 7.670 | 7.670 | 4,169,078 |
| 2021-11-08 | 7.700 | 7.730 | 7.470 | 7.560 | 7.560 | 5,605,800 |
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.