Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.470 | 5.720 | 5.370 | 5.520 | 5.520 | 34,389,829 |
| 2024-07-26 | 5.600 | 5.830 | 5.420 | 5.520 | 5.520 | 44,940,180 |
| 2024-07-25 | 5.270 | 5.850 | 5.240 | 5.680 | 5.680 | 47,418,799 |
| 2024-07-24 | 5.180 | 5.600 | 5.140 | 5.390 | 5.390 | 40,619,260 |
| 2024-07-23 | 5.090 | 5.270 | 5.050 | 5.140 | 5.140 | 22,842,309 |
| 2024-07-22 | 5.080 | 5.160 | 5.040 | 5.130 | 5.130 | 12,562,109 |
| 2024-07-19 | 5.050 | 5.080 | 5.000 | 5.030 | 5.030 | 11,989,100 |
| 2024-07-18 | 5.120 | 5.120 | 5.000 | 5.070 | 5.070 | 23,788,000 |
| 2024-07-17 | 5.030 | 5.480 | 4.880 | 5.270 | 5.270 | 36,616,237 |
| 2024-07-16 | 5.000 | 5.090 | 4.970 | 5.030 | 5.030 | 12,423,593 |
| 2024-07-15 | 5.190 | 5.230 | 5.000 | 5.050 | 5.050 | 23,626,289 |
| 2024-07-12 | 5.290 | 5.480 | 5.170 | 5.180 | 5.180 | 34,737,700 |
| 2024-07-11 | 5.250 | 5.330 | 5.120 | 5.270 | 5.270 | 35,921,300 |
| 2024-07-10 | 4.980 | 5.370 | 4.880 | 5.230 | 5.230 | 40,777,936 |
| 2024-07-09 | 4.960 | 5.140 | 4.920 | 5.130 | 5.130 | 24,887,000 |
| 2024-07-08 | 5.100 | 5.200 | 4.970 | 5.050 | 5.050 | 36,108,780 |
| 2024-07-05 | 4.780 | 5.310 | 4.740 | 5.310 | 5.310 | 29,289,650 |
| 2024-07-04 | 4.820 | 4.860 | 4.650 | 4.830 | 4.830 | 15,666,207 |
| 2024-07-03 | 4.760 | 4.840 | 4.720 | 4.840 | 4.840 | 11,954,449 |
| 2024-07-02 | 4.660 | 4.760 | 4.660 | 4.760 | 4.760 | 10,613,155 |
| 2024-07-01 | 4.580 | 4.730 | 4.580 | 4.710 | 4.710 | 15,408,401 |
| 2024-06-28 | 4.510 | 4.610 | 4.500 | 4.560 | 4.560 | 11,258,798 |
| 2024-06-27 | 4.630 | 4.640 | 4.490 | 4.500 | 4.500 | 13,941,600 |
| 2024-06-26 | 4.510 | 4.650 | 4.420 | 4.640 | 4.640 | 21,883,745 |
| 2024-06-25 | 4.280 | 4.700 | 4.280 | 4.550 | 4.550 | 20,937,301 |
| 2024-06-24 | 4.410 | 4.440 | 4.240 | 4.270 | 4.270 | 8,468,601 |
| 2024-06-21 | 4.400 | 4.450 | 4.320 | 4.420 | 4.420 | 4,692,533 |
| 2024-06-20 | 4.560 | 4.570 | 4.390 | 4.390 | 4.390 | 7,045,700 |
| 2024-06-19 | 4.570 | 4.600 | 4.510 | 4.540 | 4.540 | 5,907,232 |
| 2024-06-18 | 4.430 | 4.560 | 4.360 | 4.540 | 4.540 | 6,591,300 |
| 2024-06-17 | 4.470 | 4.500 | 4.380 | 4.410 | 4.410 | 6,312,800 |
| 2024-06-14 | 4.510 | 4.560 | 4.430 | 4.490 | 4.490 | 5,944,701 |
| 2024-06-13 | 4.590 | 4.640 | 4.490 | 4.520 | 4.520 | 6,210,800 |
| 2024-06-12 | 4.540 | 4.700 | 4.530 | 4.590 | 4.590 | 9,567,000 |
| 2024-06-11 | 4.360 | 4.530 | 4.290 | 4.520 | 4.520 | 12,487,180 |
| 2024-06-07 | 4.180 | 4.440 | 4.180 | 4.410 | 4.410 | 15,777,400 |
| 2024-06-06 | 4.420 | 4.480 | 4.090 | 4.130 | 4.130 | 18,078,700 |
| 2024-06-05 | 4.580 | 4.590 | 4.430 | 4.440 | 4.440 | 9,850,540 |
| 2024-06-04 | 4.800 | 4.820 | 4.550 | 4.610 | 4.610 | 13,793,400 |
| 2024-06-03 | 4.910 | 4.930 | 4.770 | 4.820 | 4.820 | 11,684,200 |
| 2024-05-31 | 4.930 | 4.960 | 4.810 | 4.890 | 4.890 | 13,190,980 |
| 2024-05-30 | 5.080 | 5.100 | 4.930 | 4.930 | 4.930 | 9,917,881 |
| 2024-05-29 | 5.080 | 5.170 | 5.040 | 5.110 | 5.110 | 9,304,501 |
| 2024-05-28 | 5.060 | 5.100 | 5.020 | 5.060 | 5.060 | 7,405,600 |
| 2024-05-27 | 5.000 | 5.070 | 4.940 | 5.050 | 5.050 | 10,978,381 |
| 2024-05-24 | 5.090 | 5.170 | 5.030 | 5.090 | 5.090 | 7,629,600 |
| 2024-05-23 | 5.230 | 5.250 | 5.090 | 5.090 | 5.090 | 7,826,800 |
| 2024-05-22 | 5.190 | 5.300 | 5.150 | 5.230 | 5.230 | 9,213,300 |
| 2024-05-21 | 5.280 | 5.280 | 5.100 | 5.180 | 5.180 | 13,214,501 |
| 2024-05-20 | 5.320 | 5.400 | 5.260 | 5.270 | 5.270 | 13,764,200 |
| 2024-05-17 | 5.400 | 5.500 | 5.220 | 5.300 | 5.300 | 18,786,900 |
| 2024-05-16 | 5.490 | 5.630 | 5.450 | 5.450 | 5.450 | 13,612,200 |
| 2024-05-15 | 5.520 | 5.540 | 5.430 | 5.460 | 5.460 | 12,656,548 |
| 2024-05-14 | 5.710 | 5.720 | 5.430 | 5.600 | 5.600 | 30,767,400 |
| 2024-05-13 | 5.830 | 5.920 | 5.670 | 5.800 | 5.800 | 20,569,100 |
| 2024-05-10 | 5.620 | 6.090 | 5.480 | 5.880 | 5.880 | 36,394,200 |
| 2024-05-09 | 5.600 | 5.720 | 5.600 | 5.640 | 5.640 | 12,444,800 |
| 2024-05-08 | 5.790 | 5.830 | 5.600 | 5.610 | 5.610 | 18,976,800 |
| 2024-05-07 | 5.890 | 5.890 | 5.760 | 5.850 | 5.850 | 23,023,400 |
| 2024-05-06 | 5.770 | 5.960 | 5.670 | 5.960 | 5.960 | 39,198,201 |
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.