Guangzhou Echom Sci&Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.210 | 6.300 | 6.110 | 6.200 | 6.200 | 19,976,400 |
| 2024-10-29 | 6.350 | 6.540 | 6.270 | 6.270 | 6.270 | 35,311,200 |
| 2024-10-28 | 6.210 | 6.330 | 6.190 | 6.260 | 6.260 | 19,893,300 |
| 2024-10-25 | 6.360 | 6.390 | 6.150 | 6.170 | 6.170 | 28,921,953 |
| 2024-10-24 | 6.550 | 6.550 | 6.300 | 6.340 | 6.340 | 20,610,200 |
| 2024-10-23 | 6.430 | 6.740 | 6.420 | 6.560 | 6.560 | 33,869,800 |
| 2024-10-22 | 6.480 | 6.560 | 6.300 | 6.400 | 6.400 | 34,831,100 |
| 2024-10-21 | 5.960 | 6.330 | 5.960 | 6.270 | 6.270 | 36,694,721 |
| 2024-10-18 | 5.720 | 5.900 | 5.660 | 5.820 | 5.820 | 16,055,200 |
| 2024-10-17 | 5.740 | 5.840 | 5.710 | 5.710 | 5.710 | 10,513,801 |
| 2024-10-16 | 5.640 | 5.780 | 5.600 | 5.720 | 5.720 | 9,362,000 |
| 2024-10-15 | 5.800 | 5.870 | 5.680 | 5.700 | 5.700 | 12,519,100 |
| 2024-10-14 | 5.680 | 5.770 | 5.570 | 5.760 | 5.760 | 13,744,752 |
| 2024-10-11 | 5.800 | 5.820 | 5.530 | 5.600 | 5.600 | 15,844,852 |
| 2024-10-10 | 5.770 | 5.940 | 5.710 | 5.820 | 5.820 | 15,507,500 |
| 2024-10-09 | 6.300 | 6.300 | 5.730 | 5.740 | 5.740 | 28,658,801 |
| 2024-10-08 | 6.460 | 6.460 | 5.930 | 6.360 | 6.360 | 43,766,211 |
| 2024-09-30 | 5.600 | 5.900 | 5.440 | 5.870 | 5.870 | 40,364,800 |
| 2024-09-27 | 5.230 | 5.410 | 5.180 | 5.380 | 5.380 | 25,574,240 |
| 2024-09-26 | 5.110 | 5.180 | 5.070 | 5.180 | 5.180 | 15,699,532 |
| 2024-09-25 | 5.130 | 5.230 | 5.090 | 5.110 | 5.110 | 22,053,500 |
| 2024-09-24 | 4.980 | 5.150 | 4.970 | 5.130 | 5.130 | 25,101,333 |
| 2024-09-23 | 4.810 | 5.220 | 4.810 | 5.110 | 5.110 | 30,783,162 |
| 2024-09-20 | 4.810 | 4.810 | 4.730 | 4.750 | 4.750 | 6,094,401 |
| 2024-09-19 | 4.660 | 4.810 | 4.660 | 4.810 | 4.810 | 8,536,300 |
| 2024-09-18 | 4.730 | 4.770 | 4.590 | 4.660 | 4.660 | 6,863,900 |
| 2024-09-13 | 4.800 | 4.840 | 4.730 | 4.730 | 4.730 | 6,145,100 |
| 2024-09-12 | 4.880 | 4.920 | 4.810 | 4.810 | 4.810 | 8,199,700 |
| 2024-09-11 | 4.970 | 5.000 | 4.860 | 4.920 | 4.920 | 10,817,800 |
| 2024-09-10 | 4.850 | 4.960 | 4.760 | 4.960 | 4.960 | 16,075,200 |
| 2024-09-09 | 4.730 | 4.840 | 4.690 | 4.810 | 4.810 | 13,308,800 |
| 2024-09-06 | 4.800 | 4.830 | 4.670 | 4.670 | 4.670 | 7,509,500 |
| 2024-09-05 | 4.740 | 4.870 | 4.710 | 4.780 | 4.780 | 9,476,400 |
| 2024-09-04 | 4.820 | 4.820 | 4.730 | 4.730 | 4.730 | 10,203,700 |
| 2024-09-03 | 4.760 | 4.890 | 4.760 | 4.840 | 4.840 | 10,914,500 |
| 2024-09-02 | 4.850 | 5.020 | 4.810 | 4.810 | 4.810 | 24,155,400 |
| 2024-08-30 | 4.650 | 4.790 | 4.640 | 4.770 | 4.770 | 14,627,500 |
| 2024-08-29 | 4.530 | 4.630 | 4.470 | 4.610 | 4.610 | 6,829,900 |
| 2024-08-28 | 4.460 | 4.570 | 4.450 | 4.520 | 4.520 | 4,861,221 |
| 2024-08-27 | 4.680 | 4.680 | 4.480 | 4.490 | 4.490 | 9,346,321 |
| 2024-08-26 | 4.610 | 4.750 | 4.520 | 4.680 | 4.680 | 11,985,400 |
| 2024-08-23 | 4.440 | 4.690 | 4.380 | 4.580 | 4.580 | 13,725,783 |
| 2024-08-22 | 4.500 | 4.570 | 4.440 | 4.440 | 4.440 | 5,709,100 |
| 2024-08-21 | 4.490 | 4.520 | 4.460 | 4.480 | 4.480 | 4,766,683 |
| 2024-08-20 | 4.690 | 4.700 | 4.500 | 4.520 | 4.520 | 9,838,089 |
| 2024-08-19 | 4.680 | 4.740 | 4.670 | 4.700 | 4.700 | 7,763,255 |
| 2024-08-16 | 4.690 | 4.760 | 4.650 | 4.660 | 4.660 | 8,781,583 |
| 2024-08-15 | 4.630 | 4.710 | 4.610 | 4.660 | 4.660 | 7,458,601 |
| 2024-08-14 | 4.660 | 4.690 | 4.620 | 4.660 | 4.660 | 6,813,750 |
| 2024-08-13 | 4.720 | 4.740 | 4.590 | 4.650 | 4.650 | 12,731,800 |
| 2024-08-12 | 4.780 | 4.950 | 4.740 | 4.780 | 4.780 | 15,226,604 |
| 2024-08-09 | 4.800 | 4.830 | 4.740 | 4.740 | 4.740 | 7,872,400 |
| 2024-08-08 | 4.790 | 4.800 | 4.670 | 4.760 | 4.760 | 9,508,200 |
| 2024-08-07 | 4.830 | 4.850 | 4.760 | 4.800 | 4.800 | 9,542,300 |
| 2024-08-06 | 4.880 | 4.890 | 4.760 | 4.830 | 4.830 | 14,456,700 |
| 2024-08-05 | 5.040 | 5.130 | 4.800 | 4.800 | 4.800 | 20,144,700 |
| 2024-08-02 | 5.130 | 5.210 | 5.020 | 5.040 | 5.040 | 19,325,430 |
| 2024-08-01 | 5.290 | 5.340 | 5.200 | 5.210 | 5.210 | 23,317,000 |
| 2024-07-31 | 5.170 | 5.320 | 5.110 | 5.320 | 5.320 | 27,331,879 |
| 2024-07-30 | 5.420 | 5.450 | 5.220 | 5.250 | 5.250 | 32,249,947 |
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.