Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.650 | 6.170 | 5.640 | 6.170 | 6.170 | 42,956,910 |
| 2025-01-22 | 5.700 | 5.730 | 5.590 | 5.610 | 5.610 | 7,738,100 |
| 2025-01-21 | 5.700 | 5.780 | 5.570 | 5.700 | 5.700 | 13,063,100 |
| 2025-01-20 | 5.610 | 5.720 | 5.550 | 5.660 | 5.660 | 10,402,000 |
| 2025-01-17 | 5.490 | 5.650 | 5.480 | 5.590 | 5.590 | 11,295,500 |
| 2025-01-16 | 5.610 | 5.680 | 5.520 | 5.580 | 5.580 | 15,450,100 |
| 2025-01-15 | 5.440 | 5.460 | 5.330 | 5.390 | 5.390 | 10,157,600 |
| 2025-01-14 | 5.230 | 5.430 | 5.230 | 5.430 | 5.430 | 14,736,200 |
| 2025-01-13 | 5.100 | 5.290 | 5.070 | 5.230 | 5.230 | 14,190,600 |
| 2025-01-10 | 5.240 | 5.760 | 5.180 | 5.330 | 5.330 | 22,753,100 |
| 2025-01-09 | 5.190 | 5.290 | 5.130 | 5.240 | 5.240 | 5,098,600 |
| 2025-01-08 | 5.200 | 5.230 | 5.020 | 5.190 | 5.190 | 7,182,300 |
| 2025-01-07 | 5.030 | 5.200 | 5.030 | 5.200 | 5.200 | 6,824,000 |
| 2025-01-06 | 5.090 | 5.090 | 4.810 | 5.010 | 5.010 | 6,730,800 |
| 2025-01-03 | 5.360 | 5.420 | 5.040 | 5.050 | 5.050 | 9,941,600 |
| 2025-01-02 | 5.270 | 5.540 | 5.230 | 5.300 | 5.300 | 11,679,800 |
| 2024-12-31 | 5.430 | 5.490 | 5.260 | 5.280 | 5.280 | 7,047,200 |
| 2024-12-30 | 5.510 | 5.510 | 5.280 | 5.400 | 5.400 | 7,097,201 |
| 2024-12-27 | 5.410 | 5.550 | 5.400 | 5.470 | 5.470 | 7,163,401 |
| 2024-12-26 | 5.360 | 5.450 | 5.280 | 5.410 | 5.410 | 7,389,700 |
| 2024-12-25 | 5.490 | 5.530 | 5.170 | 5.320 | 5.320 | 9,946,600 |
| 2024-12-24 | 5.420 | 5.530 | 5.360 | 5.460 | 5.460 | 9,097,800 |
| 2024-12-23 | 5.860 | 5.900 | 5.400 | 5.410 | 5.410 | 16,532,800 |
| 2024-12-20 | 5.800 | 5.940 | 5.800 | 5.860 | 5.860 | 7,746,400 |
| 2024-12-19 | 5.750 | 5.830 | 5.650 | 5.800 | 5.800 | 8,628,800 |
| 2024-12-18 | 5.850 | 5.880 | 5.650 | 5.750 | 5.750 | 8,966,102 |
| 2024-12-17 | 6.220 | 6.270 | 5.820 | 5.830 | 5.830 | 13,485,432 |
| 2024-12-16 | 6.240 | 6.350 | 6.190 | 6.220 | 6.220 | 7,743,500 |
| 2024-12-13 | 6.450 | 6.450 | 6.260 | 6.260 | 6.260 | 12,174,600 |
| 2024-12-12 | 6.340 | 6.520 | 6.330 | 6.470 | 6.470 | 17,269,001 |
| 2024-12-11 | 6.280 | 6.350 | 6.250 | 6.340 | 6.340 | 8,483,700 |
| 2024-12-10 | 6.430 | 6.480 | 6.250 | 6.280 | 6.280 | 11,892,901 |
| 2024-12-09 | 6.380 | 6.400 | 6.270 | 6.320 | 6.320 | 9,774,600 |
| 2024-12-06 | 6.310 | 6.370 | 6.280 | 6.360 | 6.360 | 11,584,000 |
| 2024-12-05 | 6.190 | 6.320 | 6.190 | 6.310 | 6.310 | 8,881,000 |
| 2024-12-04 | 6.300 | 6.370 | 6.180 | 6.230 | 6.230 | 12,129,500 |
| 2024-12-03 | 6.330 | 6.380 | 6.230 | 6.320 | 6.320 | 14,201,600 |
| 2024-12-02 | 5.980 | 6.390 | 5.980 | 6.290 | 6.290 | 23,485,301 |
| 2024-11-29 | 5.980 | 6.020 | 5.880 | 5.980 | 5.980 | 7,230,601 |
| 2024-11-28 | 5.920 | 6.050 | 5.920 | 5.980 | 5.980 | 7,593,600 |
| 2024-11-27 | 5.910 | 5.940 | 5.730 | 5.930 | 5.930 | 7,788,600 |
| 2024-11-26 | 5.930 | 6.050 | 5.900 | 5.910 | 5.910 | 6,074,100 |
| 2024-11-25 | 5.850 | 5.940 | 5.770 | 5.940 | 5.940 | 7,968,200 |
| 2024-11-22 | 6.030 | 6.090 | 5.800 | 5.810 | 5.810 | 8,378,900 |
| 2024-11-21 | 6.040 | 6.080 | 5.940 | 6.030 | 6.030 | 7,098,200 |
| 2024-11-20 | 5.900 | 6.050 | 5.850 | 6.030 | 6.030 | 8,142,200 |
| 2024-11-19 | 5.780 | 5.900 | 5.750 | 5.900 | 5.900 | 7,292,800 |
| 2024-11-18 | 5.970 | 6.070 | 5.730 | 5.760 | 5.760 | 10,996,200 |
| 2024-11-15 | 6.080 | 6.170 | 5.960 | 5.970 | 5.970 | 9,251,601 |
| 2024-11-14 | 6.320 | 6.350 | 6.100 | 6.120 | 6.120 | 9,309,300 |
| 2024-11-13 | 6.340 | 6.380 | 6.140 | 6.290 | 6.290 | 12,269,000 |
| 2024-11-12 | 6.380 | 6.600 | 6.270 | 6.340 | 6.340 | 21,437,400 |
| 2024-11-11 | 6.200 | 6.330 | 6.180 | 6.310 | 6.310 | 18,563,601 |
| 2024-11-08 | 6.420 | 6.480 | 6.300 | 6.360 | 6.360 | 19,923,750 |
| 2024-11-07 | 6.230 | 6.350 | 6.160 | 6.320 | 6.320 | 19,036,800 |
| 2024-11-06 | 6.240 | 6.290 | 6.060 | 6.230 | 6.230 | 20,598,700 |
| 2024-11-05 | 6.080 | 6.190 | 6.080 | 6.160 | 6.160 | 14,986,801 |
| 2024-11-04 | 5.930 | 6.070 | 5.910 | 6.040 | 6.040 | 9,072,900 |
| 2024-11-01 | 6.190 | 6.210 | 5.910 | 5.930 | 5.930 | 20,147,721 |
| 2024-10-31 | 6.170 | 6.290 | 6.150 | 6.220 | 6.220 | 17,185,055 |
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.