Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.940 | 7.160 | 6.910 | 7.000 | 7.000 | 3,199,900 |
| 2022-08-03 | 6.920 | 7.270 | 6.880 | 6.900 | 6.900 | 5,329,400 |
| 2022-08-02 | 7.200 | 7.210 | 6.800 | 6.980 | 6.980 | 7,156,900 |
| 2022-08-01 | 7.280 | 7.390 | 7.250 | 7.290 | 7.290 | 3,445,800 |
| 2022-07-29 | 7.340 | 7.390 | 7.220 | 7.280 | 7.280 | 2,846,300 |
| 2022-07-28 | 7.400 | 7.450 | 7.250 | 7.320 | 7.320 | 3,123,500 |
| 2022-07-27 | 7.300 | 7.320 | 7.160 | 7.310 | 7.310 | 3,611,100 |
| 2022-07-26 | 7.210 | 7.280 | 7.170 | 7.250 | 7.250 | 2,878,200 |
| 2022-07-25 | 7.140 | 7.350 | 7.100 | 7.210 | 7.210 | 6,055,600 |
| 2022-07-22 | 7.060 | 7.190 | 7.040 | 7.140 | 7.140 | 4,049,001 |
| 2022-07-21 | 7.210 | 7.260 | 7.050 | 7.050 | 7.050 | 5,745,600 |
| 2022-07-20 | 7.280 | 7.390 | 7.120 | 7.210 | 7.210 | 10,404,451 |
| 2022-07-19 | 7.180 | 7.440 | 6.910 | 7.260 | 7.260 | 17,442,249 |
| 2022-07-18 | 6.670 | 6.860 | 6.610 | 6.770 | 6.770 | 5,797,300 |
| 2022-07-15 | 6.510 | 6.730 | 6.480 | 6.570 | 6.570 | 3,819,100 |
| 2022-07-14 | 6.590 | 6.860 | 6.560 | 6.580 | 6.580 | 4,370,035 |
| 2022-07-13 | 6.350 | 6.790 | 6.350 | 6.590 | 6.590 | 7,935,307 |
| 2022-07-12 | 6.580 | 6.580 | 6.320 | 6.320 | 6.320 | 4,144,852 |
| 2022-07-11 | 6.620 | 6.690 | 6.450 | 6.530 | 6.530 | 4,086,000 |
| 2022-07-08 | 6.680 | 6.720 | 6.610 | 6.620 | 6.620 | 2,972,886 |
| 2022-07-07 | 6.650 | 6.850 | 6.600 | 6.700 | 6.700 | 4,975,600 |
| 2022-07-06 | 6.880 | 6.890 | 6.660 | 6.730 | 6.730 | 4,605,200 |
| 2022-07-05 | 7.140 | 7.150 | 6.790 | 6.980 | 6.980 | 6,163,154 |
| 2022-07-04 | 7.050 | 7.180 | 6.950 | 7.060 | 7.060 | 5,798,400 |
| 2022-07-01 | 7.350 | 7.390 | 7.010 | 7.120 | 7.120 | 9,878,013 |
| 2022-06-30 | 6.940 | 7.600 | 6.940 | 7.300 | 7.300 | 16,761,200 |
| 2022-06-29 | 7.140 | 7.250 | 6.910 | 6.910 | 6.910 | 5,773,201 |
| 2022-06-28 | 7.140 | 7.390 | 7.030 | 7.220 | 7.220 | 5,317,700 |
| 2022-06-27 | 7.120 | 7.280 | 7.090 | 7.130 | 7.130 | 5,551,100 |
| 2022-06-24 | 7.200 | 7.390 | 7.100 | 7.160 | 7.160 | 6,939,200 |
| 2022-06-23 | 6.870 | 7.470 | 6.860 | 7.200 | 7.200 | 8,922,111 |
| 2022-06-22 | 6.900 | 7.000 | 6.810 | 6.870 | 6.870 | 3,844,002 |
| 2022-06-21 | 6.930 | 7.180 | 6.740 | 6.890 | 6.890 | 6,150,200 |
| 2022-06-20 | 7.150 | 7.270 | 6.930 | 7.010 | 7.010 | 10,651,289 |
| 2022-06-17 | 6.650 | 7.210 | 6.560 | 7.190 | 7.190 | 11,953,937 |
| 2022-06-16 | 6.680 | 6.830 | 6.580 | 6.730 | 6.730 | 4,161,884 |
| 2022-06-15 | 6.780 | 6.960 | 6.660 | 6.690 | 6.690 | 4,576,199 |
| 2022-06-14 | 6.580 | 6.980 | 6.580 | 6.870 | 6.870 | 7,082,900 |
| 2022-06-13 | 6.420 | 6.730 | 6.420 | 6.690 | 6.690 | 5,214,335 |
| 2022-06-10 | 6.410 | 6.580 | 6.410 | 6.500 | 6.500 | 3,353,300 |
| 2022-06-09 | 6.620 | 6.670 | 6.410 | 6.500 | 6.500 | 5,850,600 |
| 2022-06-08 | 6.510 | 7.000 | 6.510 | 6.650 | 6.650 | 9,901,890 |
| 2022-06-07 | 6.650 | 7.160 | 6.630 | 6.870 | 6.870 | 13,276,808 |
| 2022-06-06 | 6.580 | 6.700 | 6.470 | 6.650 | 6.650 | 7,518,587 |
| 2022-06-02 | 6.830 | 6.890 | 6.520 | 6.580 | 6.580 | 10,113,431 |
| 2022-06-01 | 6.690 | 7.090 | 6.660 | 6.760 | 6.760 | 13,685,297 |
| 2022-05-31 | 6.480 | 6.840 | 6.400 | 6.690 | 6.690 | 24,518,570 |
| 2022-05-30 | 7.500 | 7.500 | 7.010 | 7.010 | 7.010 | 39,225,401 |
| 2022-05-27 | 7.670 | 7.790 | 7.660 | 7.790 | 7.790 | 15,535,547 |
| 2022-05-26 | 7.080 | 7.080 | 6.570 | 7.080 | 7.080 | 28,434,169 |
| 2022-05-25 | 5.800 | 6.440 | 5.800 | 6.440 | 6.440 | 8,406,101 |
| 2022-05-24 | 6.050 | 6.140 | 5.840 | 5.850 | 5.850 | 7,198,301 |
| 2022-05-23 | 6.040 | 6.090 | 5.930 | 6.030 | 6.030 | 5,872,401 |
| 2022-05-20 | 5.840 | 6.160 | 5.840 | 6.040 | 6.040 | 8,031,100 |
| 2022-05-19 | 5.890 | 5.890 | 5.740 | 5.860 | 5.860 | 7,041,824 |
| 2022-05-18 | 5.890 | 6.070 | 5.750 | 5.840 | 5.840 | 13,403,524 |
| 2022-05-17 | 5.760 | 6.170 | 5.700 | 5.950 | 5.950 | 18,807,840 |
| 2022-05-16 | 5.350 | 5.760 | 5.320 | 5.760 | 5.760 | 4,736,300 |
| 2022-05-13 | 5.170 | 5.370 | 5.100 | 5.240 | 5.240 | 2,668,400 |
| 2022-05-12 | 5.100 | 5.250 | 5.100 | 5.170 | 5.170 | 2,792,512 |
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.