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
2022-08-03	27.250	28.690	27.250	27.680	18.628	1,822,497
2022-08-02	28.650	28.650	26.850	27.080	18.224	1,746,628
2022-08-01	28.600	28.960	28.080	28.800	19.381	1,986,679
2022-07-29	28.480	29.330	28.020	28.900	19.449	2,647,628
2022-07-28	27.020	28.790	27.020	28.100	18.910	1,583,290
2022-07-27	26.530	27.200	26.320	26.970	18.150	748,598
2022-07-26	26.430	26.900	25.840	26.420	17.780	801,619
2022-07-25	26.650	27.180	26.400	26.700	17.968	789,926
2022-07-22	25.970	27.530	25.950	26.700	17.968	1,388,188
2022-07-21	26.150	26.780	25.900	26.210	17.638	972,804
2022-07-20	25.480	26.200	25.440	26.140	17.591	827,026
2022-07-19	25.420	25.580	25.190	25.580	17.214	288,362
2022-07-18	24.630	25.450	24.610	25.400	17.093	561,464
2022-07-15	24.780	25.280	24.550	24.630	16.575	401,227
2022-07-14	24.700	25.150	24.450	24.840	16.717	346,628
2022-07-13	24.500	24.860	24.290	24.700	16.622	294,761
2022-07-12	24.980	25.010	24.100	24.180	16.272	515,636
2022-07-11	25.110	25.280	24.000	24.750	16.656	427,751
2022-07-08	25.000	25.390	24.920	25.110	16.898	303,235
2022-07-07	25.150	25.430	24.840	24.970	16.804	504,709
2022-07-06	24.830	25.500	24.560	25.090	16.885	536,359
2022-07-05	25.060	25.400	24.830	24.960	16.797	544,885
2022-07-04	25.750	25.750	25.220	25.280	17.013	606,211
2022-07-01	25.800	25.870	25.280	25.660	17.268	619,067
2022-06-30	26.210	26.210	25.610	25.760	17.336	555,783
2022-06-29	27.350	27.350	25.680	25.700	17.295	878,613
2022-06-28	26.260	27.310	25.760	27.230	18.325	883,628
2022-06-27	26.280	26.530	25.960	26.120	17.578	443,947
2022-06-24	26.000	26.840	25.890	26.190	17.625	523,987
2022-06-23	25.520	26.170	25.410	26.130	17.585	446,717
2022-06-22	26.040	26.260	25.560	25.650	17.262	471,186
2022-06-21	25.910	26.380	25.600	25.880	17.416	608,381
2022-06-20	26.100	26.390	25.660	25.910	17.436	765,847
2022-06-17	26.150	26.390	25.250	25.900	17.430	617,311
2022-06-16	25.650	26.440	25.650	26.200	17.632	458,504
2022-06-15	25.800	26.440	25.600	25.640	17.255	480,716
2022-06-14	25.640	25.740	25.030	25.710	17.302	679,719
2022-06-13	25.510	26.140	25.510	25.930	17.450	452,487
2022-06-10	25.500	26.050	25.420	25.970	17.477	476,775
2022-06-09	26.340	26.540	25.440	25.720	17.309	724,925
2022-06-08	26.990	27.540	25.800	26.390	17.760	1,642,580
2022-06-07	28.360	28.360	27.100	27.380	18.426	1,097,237
2022-06-06	27.850	28.800	27.450	28.380	19.099	1,799,778
2022-06-02	25.980	27.940	25.520	27.600	18.574	1,667,856
2022-06-01	24.990	26.150	24.980	26.070	17.544	660,451
2022-05-31	24.780	25.140	23.950	25.000	16.824	380,186
2022-05-30	24.150	24.610	23.830	24.410	16.427	345,861
2022-05-27	24.140	24.290	23.620	23.850	16.050	205,870
2022-05-26	23.820	24.120	23.510	23.890	16.077	325,395
2022-05-25	24.250	24.420	23.200	24.240	16.131	733,607
2022-05-24	25.240	25.700	24.060	24.060	16.011	307,132
2022-05-23	25.020	25.600	25.020	25.580	17.023	344,461
2022-05-20	25.030	25.400	24.580	25.030	16.657	448,333
2022-05-19	24.330	24.960	24.310	24.910	16.577	216,223
2022-05-18	24.380	24.960	24.290	24.800	16.504	251,962
2022-05-17	24.650	25.020	24.040	24.500	16.304	230,395
2022-05-16	25.280	25.280	24.470	24.650	16.404	274,801
2022-05-13	25.140	25.140	24.580	24.930	16.590	205,730
2022-05-12	24.560	24.950	24.510	24.900	16.570	192,102
2022-05-11	24.730	25.330	24.580	24.660	16.410	494,571

← NewerPage 18 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.