Hangzhou IECHO Science & Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	25.900	26.100	25.440	25.600	17.228	1,088,358
2023-04-28	24.950	25.590	24.910	25.590	17.221	1,023,638
2023-04-27	24.800	25.560	24.600	24.950	16.790	742,068
2023-04-26	24.810	25.140	24.560	24.830	16.710	492,994
2023-04-25	25.780	25.780	24.370	24.760	16.663	1,046,074
2023-04-24	26.500	26.800	25.370	25.490	17.154	1,029,582
2023-04-21	27.890	27.900	26.530	26.660	17.941	1,504,281
2023-04-20	28.680	28.680	27.750	27.950	18.809	1,161,231
2023-04-19	28.080	28.980	27.900	28.680	19.301	1,169,352
2023-04-18	28.300	28.640	27.880	28.140	18.937	734,246
2023-04-17	28.540	28.990	28.280	28.660	19.287	922,941
2023-04-14	28.400	28.560	27.990	28.510	19.186	842,158
2023-04-13	29.170	29.260	28.120	28.200	18.978	1,384,941
2023-04-12	28.610	29.350	28.570	29.180	19.637	1,200,974
2023-04-11	28.850	28.930	28.280	28.390	19.106	1,280,274
2023-04-10	29.000	30.180	28.600	28.600	19.247	2,057,018
2023-04-07	29.200	29.220	28.620	28.930	19.469	1,761,181
2023-04-06	28.610	29.400	27.980	29.200	19.651	2,743,200
2023-04-04	28.230	29.940	28.030	28.810	19.388	2,982,257
2023-04-03	27.480	27.830	27.150	27.800	18.708	1,213,466
2023-03-31	26.910	27.360	26.790	27.320	18.385	827,960
2023-03-30	27.370	27.450	26.700	26.920	18.116	865,858
2023-03-29	27.380	27.800	27.190	27.370	18.419	745,178
2023-03-28	28.200	28.290	27.530	27.530	18.527	849,734
2023-03-27	28.510	28.520	27.700	28.060	18.883	1,398,217
2023-03-24	27.890	28.860	27.890	28.580	19.233	1,799,305
2023-03-23	28.350	28.630	27.700	27.860	18.749	1,819,587
2023-03-22	28.200	28.580	27.800	28.480	19.166	1,650,234
2023-03-21	27.000	28.380	26.750	28.000	18.843	1,462,235
2023-03-20	26.770	27.210	26.300	26.970	18.150	904,892
2023-03-17	26.830	27.040	26.660	26.720	17.982	626,840
2023-03-16	26.910	26.940	26.300	26.570	17.881	463,565
2023-03-15	27.190	27.270	26.800	26.850	18.069	395,518
2023-03-14	27.100	27.190	26.320	27.000	18.170	650,402
2023-03-13	27.680	27.790	26.780	26.930	18.123	619,887
2023-03-10	28.160	28.250	27.500	27.540	18.533	668,259
2023-03-09	27.980	28.630	27.780	28.160	18.951	630,600
2023-03-08	28.230	28.230	27.670	27.980	18.830	951,657
2023-03-07	28.850	29.120	27.960	28.130	18.931	2,190,374
2023-03-06	27.440	28.770	27.220	28.730	19.334	1,793,612
2023-03-03	27.300	27.670	27.220	27.430	18.459	868,036
2023-03-02	27.050	28.000	26.970	27.300	18.372	970,873
2023-03-01	26.880	27.080	26.510	27.020	18.184	753,662
2023-02-28	26.820	27.110	26.580	26.730	17.988	588,712
2023-02-27	27.330	27.380	26.540	26.790	18.029	1,070,875
2023-02-24	27.880	28.000	27.130	27.590	18.567	622,025
2023-02-23	27.550	27.820	27.400	27.590	18.567	435,540
2023-02-22	27.450	27.680	26.760	27.400	18.439	623,484
2023-02-21	27.510	27.880	27.300	27.410	18.446	441,033
2023-02-20	27.090	27.460	26.950	27.380	18.426	610,678
2023-02-17	27.180	27.460	26.850	26.900	18.103	797,167
2023-02-16	28.080	28.190	26.830	27.040	18.197	1,078,918
2023-02-15	28.010	28.280	27.860	27.950	18.809	587,921
2023-02-14	28.250	28.250	27.720	28.010	18.850	639,899
2023-02-13	27.860	28.250	27.850	28.140	18.937	609,973
2023-02-10	28.110	28.310	27.540	27.870	18.756	719,108
2023-02-09	27.480	28.110	27.300	28.100	18.910	768,881
2023-02-08	27.820	28.010	27.500	27.500	18.507	679,817
2023-02-07	27.900	28.190	27.400	28.100	18.910	664,455
2023-02-06	27.440	27.880	27.350	27.600	18.574	517,178

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0400 CNY
2026-05-28	0.1700 CNY
2025-09-26	0.1000 CNY
2025-06-12	0.1800 CNY
2024-10-16	0.1800 CNY
2024-06-14	0.7140 CNY
2023-06-21	0.2400 CNY
2022-05-26	0.2700 CNY
2021-07-16	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.