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
2022-02-09	34.970	35.280	34.670	35.030	23.311	582,320
2022-02-08	35.880	36.200	34.820	34.940	23.251	489,529
2022-02-07	34.950	36.190	34.330	35.690	23.751	878,726
2022-01-28	33.620	35.210	33.330	34.620	23.039	640,252
2022-01-27	35.450	35.450	33.840	33.880	22.546	577,574
2022-01-26	35.490	35.990	33.900	34.540	22.985	1,350,771
2022-01-25	37.210	37.490	35.310	35.400	23.558	698,691
2022-01-24	36.810	38.000	36.220	37.310	24.829	572,877
2022-01-21	37.000	37.330	35.860	36.810	24.496	1,252,398
2022-01-20	38.230	38.870	36.770	37.050	24.656	1,147,893
2022-01-19	37.820	38.570	37.610	38.570	25.667	627,207
2022-01-18	38.530	38.830	37.860	37.980	25.275	678,507
2022-01-17	37.170	39.090	37.170	38.960	25.927	1,082,307
2022-01-14	38.240	38.500	37.280	37.280	24.809	806,514
2022-01-13	38.840	39.200	38.120	38.310	25.494	544,352
2022-01-12	38.200	39.270	38.200	39.150	26.053	1,078,467
2022-01-11	39.180	39.870	38.020	38.120	25.368	819,506
2022-01-10	38.550	39.120	37.760	38.990	25.947	810,786
2022-01-07	38.700	39.780	38.390	38.550	25.654	921,218
2022-01-06	38.440	39.200	38.370	38.730	25.774	644,802
2022-01-05	38.860	39.560	38.000	38.680	25.740	865,036
2022-01-04	38.280	39.630	38.160	38.860	25.860	1,255,667
2021-12-31	36.880	38.570	36.710	37.840	25.181	1,419,629
2021-12-30	36.740	37.800	36.340	37.210	24.762	1,166,312
2021-12-29	36.790	37.290	36.010	36.210	24.097	591,666
2021-12-28	35.980	37.050	35.660	36.870	24.536	990,087
2021-12-27	34.580	36.260	34.580	35.660	23.731	861,018
2021-12-24	35.850	36.150	34.680	34.720	23.105	846,924
2021-12-23	36.690	36.990	35.800	35.830	23.844	641,316
2021-12-22	36.360	37.150	36.270	36.680	24.409	460,842
2021-12-21	37.700	37.850	36.010	36.410	24.230	1,005,284
2021-12-20	37.470	37.890	37.090	37.290	24.815	568,089
2021-12-17	38.210	38.830	37.340	37.470	24.935	765,581
2021-12-16	38.760	38.760	37.980	38.410	25.561	722,696
2021-12-15	38.260	39.480	38.150	38.460	25.594	668,966
2021-12-14	38.300	38.990	37.770	38.430	25.574	786,805
2021-12-13	38.140	39.130	37.600	38.450	25.587	823,288
2021-12-10	37.690	38.780	37.600	38.490	25.614	777,158
2021-12-09	38.020	38.700	37.630	37.800	25.155	592,999
2021-12-08	38.500	38.750	37.510	38.290	25.481	554,048
2021-12-07	38.260	39.000	37.500	37.620	25.035	753,643
2021-12-06	40.440	40.650	38.500	38.610	25.694	976,256
2021-12-03	42.160	42.160	40.500	40.560	26.991	1,193,554
2021-12-02	43.040	43.980	42.040	42.160	28.056	1,499,688
2021-12-01	42.560	42.910	41.850	42.650	28.382	955,087
2021-11-30	43.660	43.660	42.000	42.300	28.149	1,201,849
2021-11-29	42.300	43.850	42.080	42.450	28.249	1,174,464
2021-11-26	43.480	43.990	42.690	43.360	28.855	981,194
2021-11-25	43.990	43.990	42.590	42.980	28.602	830,673
2021-11-24	42.280	44.800	42.270	43.990	29.274	2,014,751
2021-11-23	41.820	43.300	41.500	42.240	28.109	1,881,469
2021-11-22	42.330	43.720	41.200	41.300	27.484	1,602,736
2021-11-19	42.290	43.000	41.100	41.700	27.750	1,027,647
2021-11-18	42.790	43.460	41.560	42.200	28.083	836,749
2021-11-17	41.720	42.990	41.380	42.400	28.216	895,459
2021-11-16	42.360	42.380	41.000	41.300	27.484	675,031
2021-11-15	41.750	42.700	41.010	42.360	28.189	923,225
2021-11-12	39.520	42.850	39.520	41.740	27.777	1,721,528
2021-11-11	41.500	41.500	39.480	39.660	26.393	1,338,145
2021-11-10	38.700	41.240	38.510	40.560	26.991	1,081,046

← NewerPage 20 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.