Guangzhou Echom Sci&Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.190	6.190	6.060	6.080	6.080	5,140,400
2023-05-04	6.120	6.220	6.120	6.200	6.200	5,555,000
2023-04-28	6.010	6.160	5.990	6.150	6.150	7,091,400
2023-04-27	6.040	6.110	5.980	5.990	5.990	5,946,500
2023-04-26	5.910	6.080	5.890	6.040	6.040	7,425,200
2023-04-25	6.060	6.090	5.860	5.900	5.900	11,021,400
2023-04-24	6.080	6.120	6.040	6.090	6.090	5,710,300
2023-04-21	6.170	6.270	6.050	6.050	6.050	10,901,300
2023-04-20	6.120	6.210	6.090	6.170	6.170	6,933,400
2023-04-19	6.230	6.230	6.150	6.160	6.160	6,157,100
2023-04-18	6.260	6.290	6.220	6.230	6.230	5,736,900
2023-04-17	6.280	6.310	6.230	6.260	6.260	7,125,600
2023-04-14	6.310	6.370	6.270	6.290	6.290	4,782,600
2023-04-13	6.400	6.400	6.310	6.310	6.310	5,865,500
2023-04-12	6.390	6.440	6.370	6.400	6.400	4,077,500
2023-04-11	6.400	6.440	6.340	6.380	6.380	5,325,300
2023-04-10	6.560	6.570	6.370	6.400	6.400	11,966,500
2023-04-07	6.570	6.620	6.550	6.560	6.560	6,307,200
2023-04-06	6.570	6.740	6.540	6.570	6.570	9,071,000
2023-04-04	6.610	6.670	6.520	6.560	6.560	13,279,601
2023-04-03	6.800	6.800	6.600	6.660	6.660	21,983,800
2023-03-31	7.060	7.250	6.810	6.850	6.850	36,294,435
2023-03-30	7.160	7.180	6.670	6.870	6.870	22,234,900
2023-03-29	6.850	6.930	6.840	6.870	6.870	6,167,700
2023-03-28	6.930	6.960	6.870	6.880	6.880	5,169,135
2023-03-27	6.930	6.960	6.890	6.930	6.930	5,665,500
2023-03-24	6.970	6.970	6.880	6.920	6.920	6,949,300
2023-03-23	6.970	7.030	6.930	6.970	6.970	5,592,300
2023-03-22	6.930	7.030	6.900	6.970	6.970	5,583,400
2023-03-21	6.760	6.930	6.730	6.920	6.920	7,296,300
2023-03-20	6.800	6.810	6.690	6.740	6.740	5,839,800
2023-03-17	6.840	6.880	6.780	6.800	6.800	4,307,100
2023-03-16	6.860	6.940	6.760	6.780	6.780	7,485,800
2023-03-15	6.830	6.930	6.810	6.880	6.880	6,178,800
2023-03-14	6.960	6.980	6.730	6.780	6.780	8,371,300
2023-03-13	6.950	7.000	6.880	6.960	6.960	6,584,959
2023-03-10	7.100	7.100	7.010	7.010	7.010	6,692,100
2023-03-09	7.190	7.190	7.090	7.110	7.110	4,885,500
2023-03-08	7.060	7.140	7.060	7.140	7.140	6,112,200
2023-03-07	7.260	7.270	7.080	7.110	7.110	10,225,800
2023-03-06	7.350	7.360	7.220	7.230	7.230	8,311,400
2023-03-03	7.330	7.370	7.280	7.340	7.340	5,995,000
2023-03-02	7.450	7.470	7.330	7.350	7.350	7,947,500
2023-03-01	7.380	7.480	7.380	7.450	7.450	5,982,900
2023-02-28	7.320	7.400	7.310	7.390	7.390	6,658,500
2023-02-27	7.430	7.430	7.280	7.320	7.320	7,204,500
2023-02-24	7.530	7.530	7.390	7.400	7.400	9,145,492
2023-02-23	7.520	7.570	7.450	7.540	7.540	7,792,164
2023-02-22	7.530	7.570	7.500	7.520	7.520	7,687,400
2023-02-21	7.630	7.690	7.510	7.580	7.580	12,004,001
2023-02-20	7.510	7.630	7.440	7.620	7.620	13,895,700
2023-02-17	7.400	7.600	7.380	7.480	7.480	16,291,801
2023-02-16	7.650	7.750	7.310	7.430	7.430	24,269,200
2023-02-15	7.700	7.830	7.650	7.680	7.680	14,877,200
2023-02-14	7.770	7.790	7.660	7.680	7.680	17,610,276
2023-02-13	7.790	7.850	7.750	7.780	7.780	17,174,700
2023-02-10	8.030	8.040	7.750	7.790	7.790	33,578,500
2023-02-09	7.750	8.080	7.700	7.990	7.990	47,801,785
2023-02-08	7.850	7.930	7.720	7.730	7.730	19,413,800
2023-02-07	7.690	7.980	7.640	7.780	7.780	28,769,519

← NewerPage 15 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.