Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.080 | 5.350 | 5.080 | 5.160 | 5.160 | 4,535,400 |
| 2022-05-10 | 5.050 | 5.130 | 5.000 | 5.090 | 5.090 | 3,160,448 |
| 2022-05-09 | 5.120 | 5.190 | 4.920 | 5.120 | 5.120 | 3,713,900 |
| 2022-05-06 | 4.830 | 5.120 | 4.780 | 5.010 | 5.010 | 4,634,601 |
| 2022-05-05 | 4.870 | 5.040 | 4.710 | 4.920 | 4.920 | 4,412,309 |
| 2022-04-29 | 4.540 | 4.850 | 4.540 | 4.800 | 4.800 | 5,919,600 |
| 2022-04-28 | 4.730 | 4.800 | 4.450 | 4.550 | 4.550 | 5,402,301 |
| 2022-04-27 | 4.600 | 4.750 | 4.450 | 4.740 | 4.740 | 5,693,102 |
| 2022-04-26 | 4.850 | 4.920 | 4.580 | 4.610 | 4.610 | 5,144,525 |
| 2022-04-25 | 5.210 | 5.280 | 4.750 | 4.790 | 4.790 | 7,211,490 |
| 2022-04-22 | 5.370 | 5.490 | 5.250 | 5.290 | 5.290 | 3,113,713 |
| 2022-04-21 | 5.660 | 5.750 | 5.400 | 5.430 | 5.430 | 4,148,811 |
| 2022-04-20 | 5.600 | 5.850 | 5.550 | 5.650 | 5.650 | 5,722,900 |
| 2022-04-19 | 5.450 | 5.640 | 5.440 | 5.580 | 5.580 | 3,769,700 |
| 2022-04-18 | 5.370 | 5.520 | 5.200 | 5.480 | 5.480 | 5,261,900 |
| 2022-04-15 | 5.540 | 5.570 | 5.330 | 5.380 | 5.380 | 4,603,800 |
| 2022-04-14 | 5.520 | 5.710 | 5.520 | 5.530 | 5.530 | 4,385,430 |
| 2022-04-13 | 5.770 | 5.780 | 5.520 | 5.520 | 5.520 | 3,430,600 |
| 2022-04-12 | 5.680 | 5.750 | 5.480 | 5.720 | 5.720 | 5,629,800 |
| 2022-04-11 | 5.860 | 5.980 | 5.600 | 5.630 | 5.630 | 7,293,301 |
| 2022-04-08 | 6.060 | 6.100 | 5.780 | 5.860 | 5.860 | 7,071,112 |
| 2022-04-07 | 6.230 | 6.250 | 6.000 | 6.030 | 6.030 | 4,310,030 |
| 2022-04-06 | 6.110 | 6.310 | 5.870 | 6.290 | 6.290 | 3,676,411 |
| 2022-04-01 | 6.360 | 6.490 | 6.100 | 6.140 | 6.140 | 5,029,631 |
| 2022-03-31 | 6.290 | 6.300 | 6.190 | 6.280 | 6.280 | 3,519,900 |
| 2022-03-30 | 6.290 | 6.380 | 6.200 | 6.250 | 6.250 | 3,787,100 |
| 2022-03-29 | 6.400 | 6.430 | 6.190 | 6.230 | 6.230 | 5,946,900 |
| 2022-03-28 | 6.570 | 6.570 | 6.300 | 6.410 | 6.410 | 3,782,500 |
| 2022-03-25 | 6.590 | 6.690 | 6.460 | 6.500 | 6.500 | 3,503,800 |
| 2022-03-24 | 6.760 | 6.780 | 6.520 | 6.570 | 6.570 | 3,107,800 |
| 2022-03-23 | 6.860 | 6.880 | 6.710 | 6.730 | 6.730 | 2,522,100 |
| 2022-03-22 | 6.820 | 6.880 | 6.700 | 6.840 | 6.840 | 2,490,235 |
| 2022-03-21 | 6.760 | 6.900 | 6.710 | 6.820 | 6.820 | 4,680,377 |
| 2022-03-18 | 6.760 | 6.760 | 6.550 | 6.710 | 6.710 | 5,125,899 |
| 2022-03-17 | 6.930 | 6.930 | 6.600 | 6.690 | 6.690 | 6,713,851 |
| 2022-03-16 | 6.750 | 7.040 | 6.410 | 6.830 | 6.830 | 8,889,369 |
| 2022-03-15 | 7.090 | 7.150 | 6.680 | 6.680 | 6.680 | 5,807,575 |
| 2022-03-14 | 7.320 | 7.390 | 7.050 | 7.090 | 7.090 | 3,964,618 |
| 2022-03-11 | 7.430 | 7.430 | 7.100 | 7.330 | 7.330 | 4,304,500 |
| 2022-03-10 | 7.510 | 7.660 | 7.410 | 7.440 | 7.440 | 4,258,500 |
| 2022-03-09 | 7.440 | 7.480 | 6.970 | 7.350 | 7.350 | 8,297,291 |
| 2022-03-08 | 7.630 | 7.800 | 7.170 | 7.300 | 7.300 | 8,102,634 |
| 2022-03-07 | 7.780 | 7.990 | 7.610 | 7.680 | 7.680 | 5,589,400 |
| 2022-03-04 | 8.020 | 8.150 | 7.810 | 7.830 | 7.830 | 4,838,832 |
| 2022-03-03 | 8.240 | 8.340 | 8.000 | 8.110 | 8.110 | 4,467,287 |
| 2022-03-02 | 8.400 | 8.400 | 8.230 | 8.280 | 8.280 | 3,387,200 |
| 2022-03-01 | 8.400 | 8.460 | 8.280 | 8.360 | 8.360 | 4,150,612 |
| 2022-02-28 | 8.500 | 8.590 | 8.350 | 8.390 | 8.390 | 3,570,660 |
| 2022-02-25 | 8.330 | 8.600 | 8.330 | 8.490 | 8.490 | 6,060,165 |
| 2022-02-24 | 8.650 | 8.750 | 8.120 | 8.300 | 8.300 | 9,712,078 |
| 2022-02-23 | 8.390 | 8.750 | 8.390 | 8.640 | 8.640 | 6,094,900 |
| 2022-02-22 | 8.430 | 8.640 | 8.300 | 8.450 | 8.450 | 5,380,217 |
| 2022-02-21 | 8.700 | 8.750 | 8.480 | 8.500 | 8.500 | 4,889,800 |
| 2022-02-18 | 8.440 | 8.800 | 8.350 | 8.690 | 8.690 | 6,628,127 |
| 2022-02-17 | 8.490 | 8.550 | 8.360 | 8.440 | 8.440 | 4,000,100 |
| 2022-02-16 | 8.510 | 8.510 | 8.320 | 8.450 | 8.450 | 5,156,200 |
| 2022-02-15 | 8.640 | 8.700 | 8.450 | 8.460 | 8.460 | 3,953,800 |
| 2022-02-14 | 8.190 | 8.700 | 8.190 | 8.630 | 8.630 | 9,072,635 |
| 2022-02-11 | 8.270 | 8.330 | 8.120 | 8.260 | 8.260 | 3,795,700 |
| 2022-02-10 | 8.360 | 8.400 | 8.210 | 8.270 | 8.270 | 3,307,715 |
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.