Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 8.360 | 8.430 | 8.240 | 8.410 | 8.410 | 4,176,210 |
| 2022-02-08 | 8.300 | 8.430 | 8.110 | 8.340 | 8.340 | 6,711,815 |
| 2022-02-07 | 7.630 | 8.250 | 7.630 | 8.180 | 8.180 | 9,958,689 |
| 2022-01-28 | 7.390 | 7.590 | 7.200 | 7.520 | 7.520 | 5,691,103 |
| 2022-01-27 | 7.600 | 7.780 | 7.310 | 7.400 | 7.400 | 6,134,700 |
| 2022-01-26 | 7.980 | 8.020 | 7.280 | 7.500 | 7.500 | 10,179,417 |
| 2022-01-25 | 8.040 | 8.190 | 7.850 | 7.910 | 7.910 | 5,045,125 |
| 2022-01-24 | 7.960 | 8.250 | 7.890 | 8.120 | 8.120 | 3,848,630 |
| 2022-01-21 | 7.930 | 8.170 | 7.850 | 7.960 | 7.960 | 4,759,010 |
| 2022-01-20 | 8.210 | 8.210 | 7.900 | 7.950 | 7.950 | 4,603,302 |
| 2022-01-19 | 7.980 | 8.290 | 7.850 | 8.200 | 8.200 | 7,106,426 |
| 2022-01-18 | 8.260 | 8.340 | 7.970 | 7.980 | 7.980 | 5,590,510 |
| 2022-01-17 | 7.920 | 8.340 | 7.920 | 8.260 | 8.260 | 8,384,826 |
| 2022-01-14 | 8.000 | 8.090 | 7.790 | 7.880 | 7.880 | 5,339,900 |
| 2022-01-13 | 8.200 | 8.200 | 7.900 | 8.040 | 8.040 | 4,394,424 |
| 2022-01-12 | 8.100 | 8.230 | 8.010 | 8.110 | 8.110 | 3,971,954 |
| 2022-01-11 | 8.250 | 8.390 | 8.030 | 8.100 | 8.100 | 5,524,204 |
| 2022-01-10 | 8.250 | 8.340 | 8.110 | 8.260 | 8.260 | 4,258,102 |
| 2022-01-07 | 8.410 | 8.480 | 8.130 | 8.160 | 8.160 | 5,454,027 |
| 2022-01-06 | 8.250 | 8.530 | 8.200 | 8.390 | 8.390 | 4,809,467 |
| 2022-01-05 | 8.630 | 8.790 | 8.230 | 8.250 | 8.250 | 8,085,400 |
| 2022-01-04 | 8.610 | 8.870 | 8.560 | 8.590 | 8.590 | 6,510,806 |
| 2021-12-31 | 8.730 | 8.790 | 8.600 | 8.610 | 8.610 | 4,592,910 |
| 2021-12-30 | 8.790 | 8.880 | 8.660 | 8.740 | 8.740 | 6,125,200 |
| 2021-12-29 | 8.850 | 8.910 | 8.610 | 8.780 | 8.780 | 7,719,248 |
| 2021-12-28 | 8.800 | 9.200 | 8.380 | 8.850 | 8.850 | 16,937,430 |
| 2021-12-27 | 8.230 | 8.650 | 8.100 | 8.490 | 8.490 | 9,991,468 |
| 2021-12-24 | 8.510 | 8.510 | 7.890 | 8.180 | 8.180 | 14,257,957 |
| 2021-12-23 | 8.560 | 8.610 | 8.370 | 8.390 | 8.390 | 7,847,500 |
| 2021-12-22 | 8.450 | 8.750 | 8.420 | 8.680 | 8.680 | 9,721,101 |
| 2021-12-21 | 8.460 | 8.650 | 8.240 | 8.420 | 8.420 | 6,432,501 |
| 2021-12-20 | 8.310 | 8.830 | 8.310 | 8.410 | 8.410 | 10,322,500 |
| 2021-12-17 | 8.380 | 9.120 | 8.380 | 8.430 | 8.430 | 21,863,300 |
| 2021-12-16 | 8.330 | 8.560 | 8.230 | 8.360 | 8.360 | 9,408,700 |
| 2021-12-15 | 8.280 | 8.510 | 8.220 | 8.260 | 8.260 | 4,784,900 |
| 2021-12-14 | 8.320 | 8.350 | 8.150 | 8.300 | 8.300 | 4,914,175 |
| 2021-12-13 | 8.420 | 8.560 | 8.200 | 8.280 | 8.280 | 5,678,710 |
| 2021-12-10 | 8.360 | 8.530 | 8.290 | 8.370 | 8.370 | 5,347,900 |
| 2021-12-09 | 8.680 | 8.730 | 8.260 | 8.350 | 8.350 | 8,874,801 |
| 2021-12-08 | 8.300 | 8.680 | 8.220 | 8.660 | 8.660 | 9,273,256 |
| 2021-12-07 | 8.650 | 8.700 | 8.140 | 8.220 | 8.220 | 11,975,435 |
| 2021-12-06 | 8.730 | 8.870 | 8.570 | 8.590 | 8.590 | 10,598,409 |
| 2021-12-03 | 8.810 | 8.830 | 8.530 | 8.670 | 8.670 | 8,128,807 |
| 2021-12-02 | 8.900 | 9.180 | 8.640 | 8.770 | 8.770 | 11,314,632 |
| 2021-12-01 | 8.520 | 9.050 | 8.520 | 8.880 | 8.880 | 14,748,611 |
| 2021-11-30 | 8.480 | 8.690 | 8.270 | 8.450 | 8.450 | 11,290,485 |
| 2021-11-29 | 8.320 | 8.380 | 8.080 | 8.260 | 8.260 | 9,943,700 |
| 2021-11-26 | 8.720 | 8.790 | 8.180 | 8.320 | 8.320 | 16,014,859 |
| 2021-11-25 | 8.450 | 8.990 | 8.410 | 8.500 | 8.500 | 19,716,987 |
| 2021-11-24 | 8.310 | 8.620 | 8.210 | 8.520 | 8.520 | 23,653,427 |
| 2021-11-23 | 7.970 | 8.680 | 7.970 | 8.460 | 8.460 | 30,006,883 |
| 2021-11-22 | 7.280 | 7.950 | 7.280 | 7.890 | 7.890 | 24,266,483 |
| 2021-11-19 | 7.040 | 7.350 | 6.980 | 7.270 | 7.270 | 10,920,189 |
| 2021-11-18 | 7.100 | 7.150 | 6.910 | 7.030 | 7.030 | 9,992,904 |
| 2021-11-17 | 6.750 | 7.160 | 6.600 | 7.100 | 7.100 | 18,810,486 |
| 2021-11-16 | 6.930 | 6.940 | 6.510 | 6.520 | 6.520 | 10,506,840 |
| 2021-11-15 | 6.410 | 6.850 | 6.410 | 6.780 | 6.780 | 12,253,135 |
| 2021-11-12 | 6.500 | 6.570 | 6.370 | 6.400 | 6.400 | 6,225,800 |
| 2021-11-11 | 6.280 | 6.680 | 6.260 | 6.500 | 6.500 | 9,282,300 |
| 2021-11-10 | 6.410 | 6.440 | 6.150 | 6.210 | 6.210 | 6,677,800 |
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.