Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 7.650 | 7.710 | 7.580 | 7.660 | 7.660 | 9,709,683 |
| 2023-02-03 | 7.680 | 7.740 | 7.550 | 7.670 | 7.670 | 14,953,700 |
| 2023-02-02 | 7.750 | 7.790 | 7.640 | 7.690 | 7.690 | 18,198,101 |
| 2023-02-01 | 7.800 | 7.800 | 7.600 | 7.740 | 7.740 | 21,519,301 |
| 2023-01-31 | 7.700 | 7.760 | 7.560 | 7.760 | 7.760 | 18,681,301 |
| 2023-01-30 | 7.620 | 7.770 | 7.620 | 7.660 | 7.660 | 25,070,000 |
| 2023-01-20 | 7.370 | 7.630 | 7.370 | 7.570 | 7.570 | 24,348,306 |
| 2023-01-19 | 7.420 | 7.440 | 7.300 | 7.370 | 7.370 | 16,285,500 |
| 2023-01-18 | 7.250 | 7.480 | 7.200 | 7.420 | 7.420 | 25,595,000 |
| 2023-01-17 | 7.270 | 7.330 | 7.190 | 7.230 | 7.230 | 12,014,300 |
| 2023-01-16 | 7.350 | 7.400 | 7.230 | 7.300 | 7.300 | 15,864,857 |
| 2023-01-13 | 7.180 | 7.300 | 7.180 | 7.280 | 7.280 | 17,309,400 |
| 2023-01-12 | 7.210 | 7.320 | 7.140 | 7.180 | 7.180 | 17,027,600 |
| 2023-01-11 | 7.260 | 7.350 | 7.190 | 7.210 | 7.210 | 17,716,300 |
| 2023-01-10 | 7.380 | 7.400 | 7.220 | 7.250 | 7.250 | 18,004,155 |
| 2023-01-09 | 7.370 | 7.470 | 7.300 | 7.370 | 7.370 | 18,804,900 |
| 2023-01-06 | 7.410 | 7.510 | 7.320 | 7.340 | 7.340 | 22,688,800 |
| 2023-01-05 | 7.420 | 7.470 | 7.350 | 7.400 | 7.400 | 19,031,120 |
| 2023-01-04 | 7.560 | 7.590 | 7.390 | 7.450 | 7.450 | 26,367,800 |
| 2023-01-03 | 7.420 | 7.610 | 7.360 | 7.560 | 7.560 | 27,747,320 |
| 2022-12-30 | 7.620 | 7.690 | 7.430 | 7.460 | 7.460 | 25,089,550 |
| 2022-12-29 | 7.520 | 7.800 | 7.510 | 7.550 | 7.550 | 26,379,300 |
| 2022-12-28 | 7.850 | 7.960 | 7.600 | 7.620 | 7.620 | 33,214,700 |
| 2022-12-27 | 8.160 | 8.180 | 7.650 | 7.860 | 7.860 | 50,243,512 |
| 2022-12-26 | 8.110 | 8.310 | 8.020 | 8.120 | 8.120 | 47,314,600 |
| 2022-12-23 | 8.000 | 8.650 | 7.870 | 8.290 | 8.290 | 69,295,548 |
| 2022-12-22 | 8.730 | 8.740 | 8.000 | 8.090 | 8.090 | 63,885,953 |
| 2022-12-21 | 8.750 | 9.060 | 8.550 | 8.630 | 8.630 | 60,920,231 |
| 2022-12-20 | 9.310 | 9.640 | 9.260 | 9.260 | 9.260 | 73,710,280 |
| 2022-12-19 | 9.970 | 10.670 | 9.710 | 10.290 | 10.290 | 88,850,380 |
| 2022-12-16 | 10.110 | 10.690 | 9.770 | 9.780 | 9.780 | 81,642,803 |
| 2022-12-15 | 9.400 | 10.460 | 9.400 | 10.010 | 10.010 | 78,295,639 |
| 2022-12-14 | 10.420 | 10.870 | 9.990 | 9.990 | 9.990 | 90,430,217 |
| 2022-12-13 | 9.640 | 11.580 | 9.630 | 11.100 | 11.100 | 136,737,314 |
| 2022-12-12 | 12.080 | 12.080 | 10.410 | 10.700 | 10.700 | 173,017,869 |
| 2022-12-09 | 10.300 | 10.980 | 10.030 | 10.980 | 10.980 | 75,152,433 |
| 2022-12-08 | 9.000 | 9.980 | 8.800 | 9.980 | 9.980 | 123,787,494 |
| 2022-12-07 | 8.160 | 9.490 | 8.020 | 9.070 | 9.070 | 107,537,612 |
| 2022-12-06 | 9.180 | 9.360 | 8.870 | 8.870 | 8.870 | 55,619,336 |
| 2022-12-05 | 10.900 | 10.900 | 9.860 | 9.860 | 9.860 | 144,437,771 |
| 2022-12-02 | 9.660 | 10.960 | 9.250 | 10.960 | 10.960 | 138,556,788 |
| 2022-12-01 | 9.960 | 9.960 | 8.700 | 9.960 | 9.960 | 142,283,936 |
| 2022-11-30 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 9,463,168 |
| 2022-11-29 | 7.600 | 8.230 | 7.540 | 8.230 | 8.230 | 28,160,194 |
| 2022-11-28 | 6.800 | 7.480 | 6.700 | 7.480 | 7.480 | 30,232,244 |
| 2022-11-25 | 6.930 | 7.050 | 6.700 | 6.800 | 6.800 | 13,105,500 |
| 2022-11-24 | 6.970 | 7.170 | 6.720 | 7.090 | 7.090 | 17,886,177 |
| 2022-11-23 | 7.020 | 7.160 | 6.860 | 6.990 | 6.990 | 16,240,695 |
| 2022-11-22 | 7.070 | 7.550 | 6.880 | 6.990 | 6.990 | 28,772,225 |
| 2022-11-21 | 6.640 | 7.260 | 6.530 | 7.260 | 7.260 | 22,958,361 |
| 2022-11-18 | 6.590 | 6.980 | 6.590 | 6.600 | 6.600 | 8,562,754 |
| 2022-11-17 | 6.780 | 6.830 | 6.460 | 6.560 | 6.560 | 9,971,608 |
| 2022-11-16 | 6.460 | 7.110 | 6.410 | 6.710 | 6.710 | 17,049,600 |
| 2022-11-15 | 6.330 | 6.500 | 6.310 | 6.460 | 6.460 | 4,100,110 |
| 2022-11-14 | 6.500 | 6.600 | 6.310 | 6.330 | 6.330 | 5,162,696 |
| 2022-11-11 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 5,017,400 |
| 2022-11-10 | 6.580 | 6.730 | 6.500 | 6.570 | 6.570 | 6,464,517 |
| 2022-11-09 | 6.430 | 6.710 | 6.360 | 6.630 | 6.630 | 7,393,601 |
| 2022-11-08 | 6.380 | 6.480 | 6.340 | 6.450 | 6.450 | 5,238,800 |
| 2022-11-07 | 6.330 | 6.460 | 6.210 | 6.390 | 6.390 | 5,868,200 |
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.