Guangzhou Echom Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.590	7.330	6.560	7.050	7.050	77,585,542
2023-10-31	6.850	7.110	6.560	6.660	6.660	53,883,012
2023-10-30	7.040	7.540	6.950	6.950	6.950	71,447,585
2023-10-27	7.180	7.360	6.850	6.850	6.850	65,947,557
2023-10-26	6.700	7.400	6.560	7.100	7.100	74,111,529
2023-10-25	6.370	7.070	6.350	6.850	6.850	75,229,159
2023-10-24	6.440	6.680	6.240	6.520	6.520	55,245,804
2023-10-23	6.230	6.770	6.210	6.340	6.340	53,553,360
2023-10-20	6.210	6.470	6.040	6.150	6.150	36,291,098
2023-10-19	6.560	6.690	6.210	6.300	6.300	55,018,295
2023-10-18	6.360	6.980	6.340	6.730	6.730	83,927,458
2023-10-17	6.450	6.450	6.190	6.380	6.380	61,500,972
2023-10-16	6.060	6.610	6.000	6.610	6.610	75,558,496
2023-10-13	5.840	6.060	5.800	6.010	6.010	16,369,201
2023-10-12	5.800	5.890	5.760	5.860	5.860	6,957,701
2023-10-11	5.880	5.940	5.760	5.800	5.800	7,676,100
2023-10-10	5.900	5.980	5.860	5.900	5.900	12,575,600
2023-10-09	5.760	6.160	5.740	5.980	5.980	16,560,810
2023-09-28	5.650	5.840	5.630	5.760	5.760	5,965,400
2023-09-27	5.610	5.660	5.580	5.600	5.600	4,645,800
2023-09-26	5.710	5.710	5.620	5.620	5.620	4,057,700
2023-09-25	5.770	5.840	5.680	5.710	5.710	4,735,700
2023-09-22	5.620	5.770	5.610	5.770	5.770	5,401,900
2023-09-21	5.610	5.730	5.610	5.630	5.630	3,720,400
2023-09-20	5.750	5.790	5.670	5.690	5.690	5,165,300
2023-09-19	5.900	5.940	5.750	5.780	5.780	7,603,401
2023-09-18	5.770	5.960	5.700	5.920	5.920	9,457,600
2023-09-15	5.820	5.890	5.670	5.790	5.790	11,016,400
2023-09-14	5.800	6.210	5.790	5.820	5.820	15,732,600
2023-09-13	5.960	5.960	5.790	5.830	5.830	5,114,200
2023-09-12	5.960	6.010	5.910	5.960	5.960	5,690,400
2023-09-11	5.920	5.990	5.840	5.960	5.960	6,082,100
2023-09-08	5.900	5.970	5.880	5.920	5.920	3,783,600
2023-09-07	6.030	6.030	5.870	5.890	5.890	5,249,900
2023-09-06	6.000	6.030	5.980	6.030	6.030	6,776,900
2023-09-05	5.970	6.000	5.950	5.990	5.990	4,613,600
2023-09-04	5.900	5.960	5.880	5.950	5.950	4,885,000
2023-09-01	5.840	5.910	5.810	5.900	5.900	3,621,005
2023-08-31	5.820	5.890	5.750	5.840	5.840	5,058,900
2023-08-30	5.730	5.850	5.730	5.810	5.810	5,523,600
2023-08-29	5.590	5.740	5.590	5.730	5.730	4,929,100
2023-08-28	5.760	5.780	5.570	5.610	5.610	9,814,200
2023-08-25	5.590	5.630	5.430	5.440	5.440	4,985,400
2023-08-24	5.600	5.640	5.500	5.600	5.600	3,814,600
2023-08-23	5.780	5.780	5.590	5.590	5.590	4,921,701
2023-08-22	5.880	5.880	5.630	5.730	5.730	6,499,100
2023-08-21	5.830	5.950	5.810	5.830	5.830	4,705,830
2023-08-18	6.000	6.020	5.850	5.850	5.850	6,259,200
2023-08-17	5.970	6.030	5.770	6.000	6.000	12,595,800
2023-08-16	5.870	6.150	5.840	5.980	5.980	12,955,400
2023-08-15	5.870	5.920	5.820	5.870	5.870	3,270,500
2023-08-14	5.870	5.900	5.800	5.860	5.860	4,183,800
2023-08-11	5.980	6.000	5.860	5.890	5.890	3,982,700
2023-08-10	5.920	6.020	5.910	5.970	5.970	3,059,600
2023-08-09	5.990	6.000	5.910	5.930	5.930	4,816,101
2023-08-08	6.100	6.100	5.960	5.990	5.990	6,181,661
2023-08-07	6.160	6.180	6.060	6.070	6.070	7,120,200
2023-08-04	6.210	6.250	6.150	6.170	6.170	4,951,300
2023-08-03	6.240	6.250	6.170	6.200	6.200	3,515,400
2023-08-02	6.220	6.270	6.180	6.250	6.250	4,454,431

← NewerPage 13 of 21 · 1,212 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.