Elec-Tech International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.990 | 1.000 | 0.940 | 0.940 | 0.940 | 27,954,182 |
| 2024-04-25 | 1.010 | 1.030 | 0.990 | 0.990 | 0.990 | 9,615,600 |
| 2024-04-24 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 9,071,110 |
| 2024-04-23 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 5,564,882 |
| 2024-04-22 | 1.000 | 1.040 | 0.990 | 1.020 | 1.020 | 6,227,000 |
| 2024-04-19 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 16,851,500 |
| 2024-04-18 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 17,144,700 |
| 2024-04-17 | 1.020 | 1.090 | 1.020 | 1.080 | 1.080 | 8,873,200 |
| 2024-04-16 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 6,133,500 |
| 2024-04-15 | 1.130 | 1.140 | 1.100 | 1.100 | 1.100 | 12,228,700 |
| 2024-04-12 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 4,370,001 |
| 2024-04-11 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 4,283,910 |
| 2024-04-10 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 5,574,600 |
| 2024-04-09 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 4,180,800 |
| 2024-04-08 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 5,284,900 |
| 2024-04-03 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 3,302,400 |
| 2024-04-02 | 1.170 | 1.210 | 1.160 | 1.170 | 1.170 | 7,553,200 |
| 2024-04-01 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 4,368,800 |
| 2024-03-29 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 4,008,200 |
| 2024-03-28 | 1.150 | 1.190 | 1.150 | 1.160 | 1.160 | 6,389,600 |
| 2024-03-27 | 1.160 | 1.180 | 1.140 | 1.150 | 1.150 | 7,183,300 |
| 2024-03-26 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 9,710,100 |
| 2024-03-25 | 1.150 | 1.210 | 1.130 | 1.210 | 1.210 | 19,520,873 |
| 2024-03-22 | 1.160 | 1.170 | 1.140 | 1.150 | 1.150 | 5,058,811 |
| 2024-03-21 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 7,106,500 |
| 2024-03-20 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 5,138,830 |
| 2024-03-19 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 4,882,678 |
| 2024-03-18 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 7,724,720 |
| 2024-03-15 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 5,180,378 |
| 2024-03-14 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 5,665,900 |
| 2024-03-13 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 5,669,690 |
| 2024-03-12 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 6,063,200 |
| 2024-03-11 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 6,574,300 |
| 2024-03-08 | 1.180 | 1.200 | 1.170 | 1.180 | 1.180 | 3,895,900 |
| 2024-03-07 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 7,402,688 |
| 2024-03-06 | 1.190 | 1.230 | 1.180 | 1.210 | 1.210 | 7,030,100 |
| 2024-03-05 | 1.190 | 1.230 | 1.180 | 1.190 | 1.190 | 6,509,501 |
| 2024-03-04 | 1.180 | 1.200 | 1.170 | 1.190 | 1.190 | 4,630,402 |
| 2024-03-01 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 5,244,200 |
| 2024-02-29 | 1.160 | 1.200 | 1.130 | 1.190 | 1.190 | 8,509,690 |
| 2024-02-28 | 1.220 | 1.250 | 1.180 | 1.180 | 1.180 | 13,200,800 |
| 2024-02-27 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 5,986,333 |
| 2024-02-26 | 1.210 | 1.250 | 1.190 | 1.220 | 1.220 | 8,220,930 |
| 2024-02-23 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 6,707,100 |
| 2024-02-22 | 1.210 | 1.220 | 1.180 | 1.200 | 1.200 | 7,883,900 |
| 2024-02-21 | 1.210 | 1.260 | 1.200 | 1.220 | 1.220 | 8,704,705 |
| 2024-02-20 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 5,035,100 |
| 2024-02-19 | 1.220 | 1.260 | 1.200 | 1.220 | 1.220 | 7,366,600 |
| 2024-02-08 | 1.110 | 1.230 | 1.110 | 1.230 | 1.230 | 18,016,835 |
| 2024-02-07 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 14,784,819 |
| 2024-02-06 | 1.010 | 1.110 | 1.010 | 1.110 | 1.110 | 20,387,338 |
| 2024-02-05 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 6,673,400 |
| 2024-02-02 | 1.170 | 1.220 | 1.110 | 1.120 | 1.120 | 10,152,200 |
| 2024-02-01 | 1.210 | 1.210 | 1.160 | 1.170 | 1.170 | 6,163,597 |
| 2024-01-31 | 1.270 | 1.270 | 1.210 | 1.220 | 1.220 | 8,371,800 |
| 2024-01-30 | 1.280 | 1.290 | 1.240 | 1.270 | 1.270 | 4,037,700 |
| 2024-01-29 | 1.300 | 1.310 | 1.280 | 1.280 | 1.280 | 4,981,000 |
| 2024-01-26 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 5,557,601 |
| 2024-01-25 | 1.300 | 1.330 | 1.290 | 1.300 | 1.300 | 8,871,700 |
| 2024-01-24 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 5,625,532 |
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.