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
2022-11-03	25.980	26.330	25.730	26.250	17.665	665,154
2022-11-02	26.400	26.430	25.900	26.050	17.531	1,093,128
2022-11-01	25.700	26.420	25.340	26.410	17.773	836,581
2022-10-31	24.800	25.970	24.650	25.320	17.039	1,009,271
2022-10-28	25.000	25.340	24.050	24.400	16.420	448,596
2022-10-27	25.760	25.880	24.980	25.000	16.824	413,315
2022-10-26	24.990	25.790	24.990	25.400	17.093	409,760
2022-10-25	24.940	25.060	24.150	24.750	16.656	367,372
2022-10-24	25.490	25.750	24.810	24.940	16.784	363,995
2022-10-21	24.510	25.440	24.480	25.190	16.952	422,234
2022-10-20	25.010	25.220	24.610	24.850	16.723	416,403
2022-10-19	24.800	25.400	24.800	25.150	16.925	345,235
2022-10-18	25.080	25.610	24.740	25.250	16.992	663,957
2022-10-17	24.140	24.950	23.840	24.900	16.757	533,901
2022-10-14	24.000	24.280	23.760	24.010	16.158	396,781
2022-10-13	23.140	23.870	23.140	23.620	15.895	378,039
2022-10-12	22.760	23.390	22.380	23.260	15.653	311,773
2022-10-11	21.940	22.520	21.910	22.360	15.047	216,266
2022-10-10	22.970	22.970	21.880	21.940	14.765	437,379
2022-09-30	23.220	23.440	22.730	22.930	15.431	410,328
2022-09-29	23.470	23.590	23.100	23.390	15.741	347,695
2022-09-28	23.740	23.740	23.080	23.150	15.579	339,575
2022-09-27	22.820	23.690	22.720	23.520	15.828	357,646
2022-09-26	23.480	23.700	22.800	22.830	15.364	361,460
2022-09-23	24.750	24.750	23.200	23.480	15.801	920,210
2022-09-22	23.950	25.380	23.600	24.750	16.656	804,185
2022-09-21	23.800	24.270	23.310	24.230	16.306	318,777
2022-09-20	23.450	24.090	23.260	23.860	16.057	337,254
2022-09-19	24.020	24.370	23.180	23.450	15.781	447,262
2022-09-16	24.600	25.190	24.000	24.000	16.151	524,417
2022-09-15	25.490	25.730	24.150	24.500	16.488	984,792
2022-09-14	25.060	25.550	24.930	25.420	17.107	324,819
2022-09-13	25.090	25.770	25.090	25.430	17.114	295,946
2022-09-09	25.520	25.520	24.900	25.080	16.878	328,907
2022-09-08	25.810	25.990	25.250	25.350	17.060	475,346
2022-09-07	25.700	26.280	25.500	25.930	17.450	660,907
2022-09-06	25.990	26.120	25.300	25.750	17.329	546,806
2022-09-05	25.850	26.380	25.420	25.800	17.363	488,626
2022-09-02	25.570	25.910	25.000	25.630	17.248	502,164
2022-09-01	25.340	25.610	25.000	25.170	16.939	643,738
2022-08-31	26.280	26.710	25.000	25.180	16.945	1,654,683
2022-08-30	26.700	27.280	26.130	26.870	18.083	769,024
2022-08-29	26.480	27.040	26.280	26.720	17.982	544,663
2022-08-26	27.660	27.880	26.630	26.840	18.062	773,668
2022-08-25	27.480	28.300	27.100	27.400	18.439	969,388
2022-08-24	29.600	29.600	27.530	27.600	18.574	1,556,027
2022-08-23	29.170	29.880	28.900	29.240	19.677	998,051
2022-08-22	29.700	30.200	28.760	29.170	19.630	1,393,271
2022-08-19	31.470	31.650	29.550	30.230	20.344	1,949,253
2022-08-18	30.190	31.410	29.920	31.270	21.044	1,547,366
2022-08-17	31.050	31.200	29.900	30.450	20.492	1,332,503
2022-08-16	29.800	30.970	29.510	30.800	20.727	1,849,799
2022-08-15	29.520	30.270	29.100	29.430	19.805	1,429,808
2022-08-12	30.580	31.300	29.580	29.810	20.061	2,080,806
2022-08-11	30.890	31.820	30.160	30.470	20.505	2,935,602
2022-08-10	29.200	30.960	28.930	30.660	20.633	2,590,943
2022-08-09	29.270	29.500	28.800	29.210	19.657	1,736,679
2022-08-08	29.330	29.650	29.010	29.190	19.644	1,563,485
2022-08-05	29.500	29.900	28.500	29.660	19.960	3,161,533
2022-08-04	27.850	29.360	27.760	29.280	19.704	1,922,681

← NewerPage 17 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.