Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.720 | 5.730 | 5.480 | 5.610 | 5.610 | 16,334,401 |
| 2025-04-24 | 5.880 | 5.880 | 5.750 | 5.800 | 5.800 | 8,753,901 |
| 2025-04-23 | 5.720 | 5.860 | 5.720 | 5.840 | 5.840 | 10,663,500 |
| 2025-04-22 | 5.670 | 5.720 | 5.620 | 5.680 | 5.680 | 7,166,100 |
| 2025-04-21 | 5.610 | 5.680 | 5.560 | 5.680 | 5.680 | 6,914,300 |
| 2025-04-18 | 5.560 | 5.640 | 5.490 | 5.600 | 5.600 | 8,698,200 |
| 2025-04-17 | 5.440 | 5.640 | 5.410 | 5.550 | 5.550 | 9,693,100 |
| 2025-04-16 | 5.610 | 5.690 | 5.390 | 5.490 | 5.490 | 11,906,800 |
| 2025-04-15 | 5.610 | 5.720 | 5.540 | 5.620 | 5.620 | 10,394,470 |
| 2025-04-14 | 5.530 | 5.720 | 5.530 | 5.620 | 5.620 | 14,553,100 |
| 2025-04-11 | 5.320 | 5.480 | 5.270 | 5.410 | 5.410 | 12,183,900 |
| 2025-04-10 | 5.310 | 5.440 | 5.310 | 5.350 | 5.350 | 16,504,400 |
| 2025-04-09 | 5.010 | 5.250 | 4.660 | 5.180 | 5.180 | 23,433,700 |
| 2025-04-08 | 5.360 | 5.510 | 5.070 | 5.150 | 5.150 | 33,449,500 |
| 2025-04-07 | 5.750 | 5.810 | 5.630 | 5.630 | 5.630 | 11,528,100 |
| 2025-04-03 | 6.420 | 6.460 | 6.200 | 6.250 | 6.250 | 20,894,800 |
| 2025-04-02 | 6.620 | 6.630 | 6.420 | 6.430 | 6.430 | 24,258,890 |
| 2025-04-01 | 6.730 | 6.890 | 6.520 | 6.580 | 6.580 | 38,534,020 |
| 2025-03-31 | 6.420 | 6.630 | 6.400 | 6.560 | 6.560 | 34,111,300 |
| 2025-03-28 | 6.250 | 6.700 | 6.220 | 6.490 | 6.490 | 42,877,152 |
| 2025-03-27 | 6.300 | 6.350 | 6.180 | 6.290 | 6.290 | 15,559,700 |
| 2025-03-26 | 6.290 | 6.400 | 6.290 | 6.350 | 6.350 | 18,906,700 |
| 2025-03-25 | 6.280 | 6.390 | 6.190 | 6.260 | 6.260 | 20,526,630 |
| 2025-03-24 | 6.450 | 6.550 | 6.150 | 6.280 | 6.280 | 29,176,721 |
| 2025-03-21 | 6.710 | 6.790 | 6.450 | 6.450 | 6.450 | 42,848,403 |
| 2025-03-20 | 6.930 | 7.050 | 6.790 | 6.790 | 6.790 | 76,698,104 |
| 2025-03-19 | 7.070 | 7.330 | 7.070 | 7.300 | 7.300 | 60,197,086 |
| 2025-03-18 | 6.640 | 6.690 | 6.600 | 6.660 | 6.660 | 27,300,500 |
| 2025-03-17 | 6.470 | 6.710 | 6.400 | 6.690 | 6.690 | 49,146,100 |
| 2025-03-14 | 6.320 | 6.730 | 6.220 | 6.460 | 6.460 | 45,338,299 |
| 2025-03-13 | 6.340 | 6.420 | 6.230 | 6.350 | 6.350 | 31,112,000 |
| 2025-03-12 | 6.330 | 6.370 | 6.260 | 6.290 | 6.290 | 27,740,871 |
| 2025-03-11 | 6.380 | 6.420 | 6.220 | 6.300 | 6.300 | 61,261,330 |
| 2025-03-10 | 5.930 | 6.520 | 5.920 | 6.520 | 6.520 | 38,623,998 |
| 2025-03-07 | 6.010 | 6.060 | 5.910 | 5.930 | 5.930 | 9,656,600 |
| 2025-03-06 | 6.020 | 6.070 | 5.980 | 6.040 | 6.040 | 9,775,935 |
| 2025-03-05 | 6.000 | 6.050 | 5.890 | 6.010 | 6.010 | 9,679,300 |
| 2025-03-04 | 5.900 | 6.040 | 5.890 | 6.020 | 6.020 | 8,502,200 |
| 2025-03-03 | 5.950 | 6.030 | 5.880 | 5.930 | 5.930 | 9,556,300 |
| 2025-02-28 | 6.110 | 6.150 | 5.910 | 5.920 | 5.920 | 10,372,113 |
| 2025-02-27 | 6.140 | 6.160 | 6.030 | 6.130 | 6.130 | 12,191,413 |
| 2025-02-26 | 5.960 | 6.160 | 5.960 | 6.080 | 6.080 | 13,919,300 |
| 2025-02-25 | 5.980 | 6.040 | 5.930 | 5.950 | 5.950 | 8,172,900 |
| 2025-02-24 | 5.940 | 6.060 | 5.880 | 6.000 | 6.000 | 12,673,200 |
| 2025-02-21 | 6.020 | 6.030 | 5.880 | 5.940 | 5.940 | 12,216,200 |
| 2025-02-20 | 5.960 | 6.050 | 5.950 | 6.020 | 6.020 | 9,172,700 |
| 2025-02-19 | 5.800 | 6.000 | 5.800 | 5.950 | 5.950 | 8,985,900 |
| 2025-02-18 | 5.970 | 5.980 | 5.800 | 5.820 | 5.820 | 8,736,800 |
| 2025-02-17 | 5.860 | 5.990 | 5.860 | 5.950 | 5.950 | 8,716,100 |
| 2025-02-14 | 5.900 | 5.980 | 5.860 | 5.870 | 5.870 | 8,890,301 |
| 2025-02-13 | 6.000 | 6.050 | 5.910 | 5.940 | 5.940 | 11,659,500 |
| 2025-02-12 | 6.150 | 6.170 | 5.960 | 6.030 | 6.030 | 13,052,300 |
| 2025-02-11 | 5.970 | 6.090 | 5.950 | 6.080 | 6.080 | 16,192,200 |
| 2025-02-10 | 5.950 | 6.020 | 5.920 | 5.990 | 5.990 | 14,359,135 |
| 2025-02-07 | 5.880 | 5.990 | 5.850 | 5.950 | 5.950 | 21,336,000 |
| 2025-02-06 | 5.850 | 5.910 | 5.660 | 5.910 | 5.910 | 22,012,035 |
| 2025-02-05 | 5.860 | 5.950 | 5.770 | 5.860 | 5.860 | 22,310,634 |
| 2025-01-27 | 5.860 | 6.240 | 5.760 | 5.770 | 5.770 | 27,447,432 |
| 2025-01-24 | 6.010 | 6.120 | 5.760 | 5.890 | 5.890 | 53,770,710 |
| 2025-01-23 | 5.650 | 6.170 | 5.640 | 6.170 | 6.170 | 42,956,910 |
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.