Guangzhou Echom Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.170	5.300	5.090	5.290	5.290	7,806,501
2024-01-24	5.130	5.240	4.960	5.150	5.150	8,871,800
2024-01-23	5.190	5.210	5.010	5.090	5.090	9,314,601
2024-01-22	5.570	5.590	5.190	5.220	5.220	8,294,790
2024-01-19	5.670	5.770	5.550	5.560	5.560	5,058,500
2024-01-18	5.700	5.720	5.480	5.640	5.640	7,699,100
2024-01-17	5.880	5.880	5.710	5.730	5.730	3,971,400
2024-01-16	5.880	5.970	5.750	5.850	5.850	6,115,800
2024-01-15	5.840	5.950	5.720	5.900	5.900	7,535,700
2024-01-12	6.040	6.080	5.800	5.820	5.820	11,299,200
2024-01-11	6.090	6.100	6.000	6.030	6.030	7,738,700
2024-01-10	6.140	6.150	6.000	6.060	6.060	4,924,000
2024-01-09	6.130	6.210	6.060	6.120	6.120	4,052,400
2024-01-08	6.200	6.210	6.070	6.070	6.070	3,709,900
2024-01-05	6.340	6.350	6.160	6.190	6.190	4,998,600
2024-01-04	6.290	6.340	6.260	6.310	6.310	5,208,700
2024-01-03	6.310	6.360	6.200	6.290	6.290	5,452,700
2024-01-02	6.230	6.360	6.220	6.340	6.340	5,724,800
2023-12-29	6.220	6.290	6.150	6.240	6.240	5,461,670
2023-12-28	6.000	6.160	5.950	6.140	6.140	6,597,400
2023-12-27	5.980	6.030	5.940	6.020	6.020	4,715,900
2023-12-26	6.040	6.050	5.930	5.970	5.970	6,844,400
2023-12-25	6.090	6.120	6.010	6.030	6.030	7,604,800
2023-12-22	6.210	6.250	6.090	6.100	6.100	5,087,800
2023-12-21	6.160	6.240	6.070	6.200	6.200	6,181,200
2023-12-20	6.220	6.340	6.190	6.200	6.200	5,663,699
2023-12-19	6.210	6.220	6.140	6.170	6.170	6,188,100
2023-12-18	6.290	6.310	6.190	6.210	6.210	6,829,200
2023-12-15	6.260	6.300	6.230	6.250	6.250	5,164,100
2023-12-14	6.340	6.370	6.240	6.260	6.260	6,022,200
2023-12-13	6.370	6.370	6.280	6.290	6.290	6,746,200
2023-12-12	6.250	6.380	6.240	6.330	6.330	8,922,300
2023-12-11	6.240	6.270	6.160	6.250	6.250	9,848,470
2023-12-08	6.360	6.430	6.220	6.230	6.230	10,196,100
2023-12-07	6.460	6.520	6.310	6.370	6.370	12,744,700
2023-12-06	6.390	6.580	6.390	6.470	6.470	7,697,100
2023-12-05	6.560	6.700	6.480	6.490	6.490	10,840,900
2023-12-04	6.760	6.790	6.610	6.610	6.610	11,247,600
2023-12-01	6.650	6.740	6.600	6.680	6.680	11,767,200
2023-11-30	6.780	6.800	6.560	6.650	6.650	16,896,300
2023-11-29	6.970	7.030	6.800	6.820	6.820	23,835,100
2023-11-28	6.720	7.000	6.660	6.940	6.940	22,905,784
2023-11-27	6.650	6.780	6.610	6.760	6.760	10,348,200
2023-11-24	6.790	6.910	6.650	6.670	6.670	11,878,300
2023-11-23	6.690	6.970	6.680	6.850	6.850	14,102,589
2023-11-22	6.840	6.920	6.680	6.690	6.690	15,817,513
2023-11-21	7.060	7.060	6.850	6.860	6.860	19,622,501
2023-11-20	7.080	7.140	6.980	7.050	7.050	22,182,401
2023-11-17	6.800	7.150	6.770	7.050	7.050	28,999,032
2023-11-16	6.800	6.930	6.760	6.870	6.870	20,797,684
2023-11-15	6.720	6.960	6.610	6.850	6.850	33,174,341
2023-11-14	6.680	6.800	6.600	6.720	6.720	23,098,700
2023-11-13	6.840	6.850	6.640	6.710	6.710	37,008,464
2023-11-10	7.330	7.430	6.900	7.000	7.000	38,192,332
2023-11-09	7.280	7.490	7.150	7.340	7.340	45,651,411
2023-11-08	7.300	7.320	7.080	7.250	7.250	44,857,562
2023-11-07	7.420	7.600	7.260	7.360	7.360	48,807,212
2023-11-06	7.180	7.760	7.120	7.420	7.420	66,942,165
2023-11-03	6.860	7.270	6.750	7.130	7.130	57,345,951
2023-11-02	7.090	7.250	6.800	6.910	6.910	70,731,301

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.