Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.290 | 6.420 | 6.180 | 6.320 | 6.320 | 7,249,865 |
| 2022-11-03 | 5.930 | 6.300 | 5.880 | 6.290 | 6.290 | 11,005,201 |
| 2022-11-02 | 5.910 | 6.020 | 5.910 | 5.960 | 5.960 | 5,045,330 |
| 2022-11-01 | 6.010 | 6.050 | 5.910 | 5.980 | 5.980 | 3,972,000 |
| 2022-10-31 | 5.780 | 6.000 | 5.780 | 5.970 | 5.970 | 4,749,261 |
| 2022-10-28 | 6.100 | 6.110 | 5.810 | 5.820 | 5.820 | 7,008,201 |
| 2022-10-27 | 6.070 | 6.220 | 6.060 | 6.120 | 6.120 | 8,528,130 |
| 2022-10-26 | 5.900 | 6.230 | 5.820 | 6.070 | 6.070 | 12,997,238 |
| 2022-10-25 | 5.910 | 5.940 | 5.630 | 5.880 | 5.880 | 11,650,238 |
| 2022-10-24 | 6.300 | 6.410 | 5.870 | 5.870 | 5.870 | 20,345,750 |
| 2022-10-21 | 6.680 | 6.800 | 6.300 | 6.370 | 6.370 | 29,281,444 |
| 2022-10-20 | 7.660 | 8.080 | 6.760 | 6.980 | 6.980 | 45,544,691 |
| 2022-10-19 | 7.380 | 7.430 | 6.840 | 7.430 | 7.430 | 21,641,060 |
| 2022-10-18 | 6.140 | 6.750 | 6.020 | 6.750 | 6.750 | 6,527,247 |
| 2022-10-17 | 6.010 | 6.180 | 5.870 | 6.140 | 6.140 | 3,227,947 |
| 2022-10-14 | 5.950 | 6.040 | 5.880 | 5.950 | 5.950 | 2,465,800 |
| 2022-10-13 | 5.880 | 5.960 | 5.720 | 5.880 | 5.880 | 2,517,800 |
| 2022-10-12 | 5.600 | 5.820 | 5.550 | 5.790 | 5.790 | 2,810,400 |
| 2022-10-11 | 5.500 | 5.660 | 5.470 | 5.600 | 5.600 | 1,767,700 |
| 2022-10-10 | 5.640 | 5.730 | 5.470 | 5.520 | 5.520 | 2,285,900 |
| 2022-09-30 | 5.780 | 5.900 | 5.610 | 5.610 | 5.610 | 2,240,200 |
| 2022-09-29 | 5.960 | 5.960 | 5.750 | 5.780 | 5.780 | 3,513,700 |
| 2022-09-28 | 6.000 | 6.070 | 5.840 | 5.840 | 5.840 | 1,704,000 |
| 2022-09-27 | 5.920 | 6.070 | 5.860 | 6.060 | 6.060 | 2,255,065 |
| 2022-09-26 | 5.920 | 6.000 | 5.800 | 5.860 | 5.860 | 1,861,100 |
| 2022-09-23 | 6.180 | 6.180 | 5.900 | 5.920 | 5.920 | 2,556,400 |
| 2022-09-22 | 6.120 | 6.180 | 6.060 | 6.100 | 6.100 | 1,679,400 |
| 2022-09-21 | 6.100 | 6.220 | 5.900 | 6.140 | 6.140 | 2,235,231 |
| 2022-09-20 | 5.980 | 6.150 | 5.980 | 6.070 | 6.070 | 1,949,031 |
| 2022-09-19 | 5.970 | 6.100 | 5.920 | 5.980 | 5.980 | 2,513,000 |
| 2022-09-16 | 6.260 | 6.260 | 6.020 | 6.040 | 6.040 | 3,131,500 |
| 2022-09-15 | 6.510 | 6.530 | 6.130 | 6.220 | 6.220 | 4,524,900 |
| 2022-09-14 | 6.550 | 6.620 | 6.380 | 6.470 | 6.470 | 3,516,500 |
| 2022-09-13 | 6.670 | 6.690 | 6.550 | 6.600 | 6.600 | 2,262,400 |
| 2022-09-09 | 6.730 | 6.770 | 6.580 | 6.600 | 6.600 | 1,767,136 |
| 2022-09-08 | 6.840 | 6.900 | 6.660 | 6.680 | 6.680 | 2,051,102 |
| 2022-09-07 | 6.790 | 6.840 | 6.760 | 6.840 | 6.840 | 1,670,700 |
| 2022-09-06 | 6.770 | 6.810 | 6.690 | 6.790 | 6.790 | 1,723,000 |
| 2022-09-05 | 6.780 | 6.830 | 6.680 | 6.730 | 6.730 | 1,659,800 |
| 2022-09-02 | 6.650 | 6.790 | 6.600 | 6.770 | 6.770 | 1,853,000 |
| 2022-09-01 | 6.600 | 6.700 | 6.570 | 6.580 | 6.580 | 1,996,500 |
| 2022-08-31 | 6.960 | 7.000 | 6.590 | 6.600 | 6.600 | 5,090,802 |
| 2022-08-30 | 6.920 | 7.040 | 6.900 | 6.960 | 6.960 | 1,704,401 |
| 2022-08-29 | 6.920 | 7.020 | 6.790 | 6.980 | 6.980 | 1,530,600 |
| 2022-08-26 | 6.910 | 7.040 | 6.850 | 6.890 | 6.890 | 1,790,300 |
| 2022-08-25 | 7.010 | 7.070 | 6.810 | 6.890 | 6.890 | 3,121,950 |
| 2022-08-24 | 7.150 | 7.160 | 6.920 | 7.030 | 7.030 | 4,073,600 |
| 2022-08-23 | 7.070 | 7.150 | 7.040 | 7.150 | 7.150 | 2,175,927 |
| 2022-08-22 | 7.300 | 7.310 | 7.060 | 7.100 | 7.100 | 3,562,600 |
| 2022-08-19 | 7.360 | 7.400 | 7.200 | 7.210 | 7.210 | 3,596,300 |
| 2022-08-18 | 7.280 | 7.410 | 7.230 | 7.340 | 7.340 | 4,547,900 |
| 2022-08-17 | 7.320 | 7.420 | 7.240 | 7.270 | 7.270 | 3,338,200 |
| 2022-08-16 | 7.420 | 7.420 | 7.260 | 7.320 | 7.320 | 3,467,200 |
| 2022-08-15 | 7.170 | 7.370 | 7.140 | 7.310 | 7.310 | 4,774,800 |
| 2022-08-12 | 7.330 | 7.350 | 7.190 | 7.220 | 7.220 | 5,387,845 |
| 2022-08-11 | 7.070 | 7.410 | 7.060 | 7.320 | 7.320 | 9,546,000 |
| 2022-08-10 | 7.040 | 7.160 | 7.000 | 7.070 | 7.070 | 2,066,001 |
| 2022-08-09 | 7.150 | 7.170 | 7.040 | 7.090 | 7.090 | 2,319,500 |
| 2022-08-08 | 6.890 | 7.150 | 6.820 | 7.110 | 7.110 | 4,659,400 |
| 2022-08-05 | 7.000 | 7.120 | 6.800 | 6.890 | 6.890 | 3,989,400 |
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.