Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.550 | 5.850 | 5.410 | 5.800 | 5.800 | 42,641,401 |
| 2024-04-29 | 5.410 | 5.640 | 5.370 | 5.540 | 5.540 | 23,013,700 |
| 2024-04-26 | 5.450 | 5.680 | 5.390 | 5.480 | 5.480 | 23,237,319 |
| 2024-04-25 | 5.490 | 5.540 | 5.340 | 5.450 | 5.450 | 22,691,700 |
| 2024-04-24 | 5.270 | 5.810 | 5.270 | 5.550 | 5.550 | 31,072,400 |
| 2024-04-23 | 5.400 | 5.490 | 5.200 | 5.280 | 5.280 | 27,178,550 |
| 2024-04-22 | 5.710 | 5.770 | 5.330 | 5.480 | 5.480 | 36,643,900 |
| 2024-04-19 | 5.630 | 5.840 | 5.500 | 5.840 | 5.840 | 46,112,519 |
| 2024-04-18 | 5.880 | 6.330 | 5.700 | 5.700 | 5.700 | 81,790,780 |
| 2024-04-17 | 5.330 | 5.840 | 5.330 | 5.840 | 5.840 | 62,658,102 |
| 2024-04-16 | 5.860 | 5.860 | 5.000 | 5.310 | 5.310 | 77,256,988 |
| 2024-04-15 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 10,156,600 |
| 2024-04-12 | 4.850 | 5.030 | 4.830 | 4.930 | 4.930 | 23,009,659 |
| 2024-04-11 | 4.820 | 4.890 | 4.730 | 4.790 | 4.790 | 12,448,813 |
| 2024-04-10 | 5.030 | 5.100 | 4.820 | 4.830 | 4.830 | 19,784,700 |
| 2024-04-09 | 4.710 | 5.150 | 4.710 | 4.960 | 4.960 | 32,612,930 |
| 2024-04-08 | 4.890 | 4.920 | 4.690 | 4.700 | 4.700 | 21,523,556 |
| 2024-04-03 | 4.920 | 5.230 | 4.830 | 4.970 | 4.970 | 24,877,600 |
| 2024-04-02 | 5.000 | 5.100 | 4.830 | 4.900 | 4.900 | 23,567,355 |
| 2024-04-01 | 4.850 | 4.980 | 4.830 | 4.920 | 4.920 | 25,632,341 |
| 2024-03-29 | 4.860 | 5.020 | 4.850 | 4.880 | 4.880 | 22,157,451 |
| 2024-03-28 | 4.930 | 5.450 | 4.770 | 5.060 | 5.060 | 59,342,208 |
| 2024-03-27 | 4.590 | 5.030 | 4.550 | 5.030 | 5.030 | 14,814,541 |
| 2024-03-26 | 4.500 | 4.660 | 4.460 | 4.570 | 4.570 | 10,421,600 |
| 2024-03-25 | 4.570 | 4.650 | 4.500 | 4.500 | 4.500 | 8,458,529 |
| 2024-03-22 | 4.700 | 4.730 | 4.570 | 4.610 | 4.610 | 10,020,700 |
| 2024-03-21 | 4.780 | 4.800 | 4.590 | 4.720 | 4.720 | 10,381,300 |
| 2024-03-20 | 4.600 | 4.780 | 4.570 | 4.700 | 4.700 | 11,022,800 |
| 2024-03-19 | 4.600 | 4.650 | 4.520 | 4.600 | 4.600 | 8,982,873 |
| 2024-03-18 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 12,039,097 |
| 2024-03-15 | 4.350 | 4.480 | 4.250 | 4.460 | 4.460 | 10,636,600 |
| 2024-03-14 | 4.400 | 4.430 | 4.280 | 4.350 | 4.350 | 8,033,400 |
| 2024-03-13 | 4.330 | 4.430 | 4.330 | 4.410 | 4.410 | 9,027,800 |
| 2024-03-12 | 4.270 | 4.350 | 4.240 | 4.350 | 4.350 | 9,370,001 |
| 2024-03-11 | 4.200 | 4.260 | 4.140 | 4.260 | 4.260 | 7,164,600 |
| 2024-03-08 | 4.200 | 4.230 | 4.090 | 4.180 | 4.180 | 5,486,300 |
| 2024-03-07 | 4.280 | 4.310 | 4.150 | 4.160 | 4.160 | 8,300,700 |
| 2024-03-06 | 4.080 | 4.260 | 4.060 | 4.220 | 4.220 | 9,705,200 |
| 2024-03-05 | 4.240 | 4.260 | 4.070 | 4.080 | 4.080 | 8,233,780 |
| 2024-03-04 | 4.280 | 4.340 | 4.130 | 4.220 | 4.220 | 8,691,700 |
| 2024-03-01 | 4.230 | 4.320 | 4.160 | 4.250 | 4.250 | 10,435,600 |
| 2024-02-29 | 4.000 | 4.210 | 3.950 | 4.200 | 4.200 | 13,840,301 |
| 2024-02-28 | 4.520 | 4.700 | 4.060 | 4.060 | 4.060 | 24,978,000 |
| 2024-02-27 | 4.360 | 4.510 | 4.310 | 4.510 | 4.510 | 9,403,500 |
| 2024-02-26 | 4.340 | 4.460 | 4.240 | 4.400 | 4.400 | 15,015,500 |
| 2024-02-23 | 4.050 | 4.280 | 4.030 | 4.260 | 4.260 | 14,865,548 |
| 2024-02-22 | 3.920 | 4.020 | 3.810 | 4.010 | 4.010 | 12,728,529 |
| 2024-02-21 | 3.650 | 3.930 | 3.600 | 3.820 | 3.820 | 15,753,669 |
| 2024-02-20 | 3.550 | 3.660 | 3.450 | 3.630 | 3.630 | 11,493,401 |
| 2024-02-19 | 3.390 | 3.590 | 3.360 | 3.540 | 3.540 | 22,516,629 |
| 2024-02-08 | 2.950 | 3.360 | 2.780 | 3.320 | 3.320 | 31,711,503 |
| 2024-02-07 | 3.410 | 3.410 | 3.080 | 3.080 | 3.080 | 25,305,101 |
| 2024-02-06 | 3.440 | 3.650 | 3.420 | 3.420 | 3.420 | 19,491,900 |
| 2024-02-05 | 4.150 | 4.220 | 3.800 | 3.800 | 3.800 | 8,935,600 |
| 2024-02-02 | 4.500 | 4.610 | 4.050 | 4.220 | 4.220 | 13,110,250 |
| 2024-02-01 | 4.530 | 4.560 | 4.300 | 4.500 | 4.500 | 11,364,128 |
| 2024-01-31 | 4.760 | 4.880 | 4.510 | 4.540 | 4.540 | 11,049,300 |
| 2024-01-30 | 5.040 | 5.120 | 4.920 | 4.930 | 4.930 | 7,125,800 |
| 2024-01-29 | 5.380 | 5.380 | 5.140 | 5.160 | 5.160 | 6,108,400 |
| 2024-01-26 | 5.300 | 5.410 | 5.300 | 5.330 | 5.330 | 7,074,500 |
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.