Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	1.290	1.310	1.280	1.300	1.300	5,625,532
2024-01-23	1.290	1.300	1.270	1.290	1.290	3,897,700
2024-01-22	1.300	1.340	1.270	1.290	1.290	5,318,300
2024-01-19	1.320	1.330	1.300	1.300	1.300	2,588,900
2024-01-18	1.340	1.350	1.270	1.320	1.320	6,458,961
2024-01-17	1.370	1.370	1.340	1.340	1.340	3,298,600
2024-01-16	1.370	1.380	1.350	1.360	1.360	6,655,700
2024-01-15	1.340	1.370	1.340	1.360	1.360	4,864,200
2024-01-12	1.360	1.370	1.340	1.340	1.340	7,635,400
2024-01-11	1.380	1.390	1.360	1.370	1.370	6,379,300
2024-01-10	1.350	1.400	1.340	1.380	1.380	5,918,114
2024-01-09	1.350	1.370	1.340	1.350	1.350	3,155,401
2024-01-08	1.360	1.370	1.350	1.350	1.350	3,520,300
2024-01-05	1.380	1.400	1.370	1.370	1.370	3,916,500
2024-01-04	1.380	1.420	1.360	1.390	1.390	4,980,001
2024-01-03	1.360	1.380	1.360	1.380	1.380	3,016,001
2024-01-02	1.370	1.380	1.350	1.360	1.360	3,740,700
2023-12-29	1.360	1.380	1.350	1.370	1.370	4,382,500
2023-12-28	1.320	1.380	1.320	1.360	1.360	7,240,901
2023-12-27	1.340	1.340	1.310	1.320	1.320	3,523,701
2023-12-26	1.350	1.350	1.330	1.340	1.340	4,083,300
2023-12-25	1.340	1.350	1.330	1.350	1.350	3,023,700
2023-12-22	1.360	1.390	1.340	1.350	1.350	8,119,600
2023-12-21	1.300	1.380	1.260	1.370	1.370	14,313,501
2023-12-20	1.300	1.330	1.280	1.310	1.310	2,787,000
2023-12-19	1.310	1.320	1.280	1.290	1.290	5,677,400
2023-12-18	1.360	1.360	1.310	1.310	1.310	4,822,901
2023-12-15	1.350	1.360	1.330	1.340	1.340	4,669,900
2023-12-14	1.290	1.350	1.280	1.350	1.350	10,945,801
2023-12-13	1.300	1.310	1.280	1.290	1.290	5,737,700
2023-12-12	1.300	1.310	1.280	1.310	1.310	5,931,300
2023-12-11	1.350	1.350	1.300	1.310	1.310	9,112,600
2023-12-08	1.350	1.360	1.330	1.350	1.350	4,415,500
2023-12-07	1.370	1.370	1.350	1.350	1.350	2,056,000
2023-12-06	1.350	1.370	1.350	1.360	1.360	3,296,800
2023-12-05	1.360	1.380	1.350	1.350	1.350	3,643,500
2023-12-04	1.370	1.380	1.360	1.360	1.360	3,242,800
2023-12-01	1.370	1.380	1.350	1.370	1.370	3,634,116
2023-11-30	1.370	1.370	1.360	1.360	1.360	4,877,200
2023-11-29	1.390	1.390	1.370	1.370	1.370	5,865,300
2023-11-28	1.380	1.400	1.380	1.390	1.390	7,512,300
2023-11-27	1.380	1.400	1.380	1.380	1.380	7,123,900
2023-11-24	1.400	1.400	1.380	1.380	1.380	6,654,900
2023-11-23	1.390	1.400	1.380	1.400	1.400	6,917,300
2023-11-22	1.380	1.400	1.380	1.380	1.380	6,410,431
2023-11-21	1.380	1.400	1.380	1.380	1.380	5,613,200
2023-11-20	1.390	1.400	1.380	1.390	1.390	7,062,931
2023-11-17	1.400	1.400	1.380	1.380	1.380	7,365,601
2023-11-16	1.410	1.410	1.390	1.400	1.400	5,654,600
2023-11-15	1.400	1.410	1.400	1.410	1.410	3,761,800
2023-11-14	1.410	1.410	1.390	1.400	1.400	3,670,200
2023-11-13	1.390	1.410	1.390	1.410	1.410	5,088,000
2023-11-10	1.380	1.400	1.380	1.390	1.390	3,778,700
2023-11-09	1.420	1.420	1.380	1.380	1.380	10,094,600
2023-11-08	1.420	1.430	1.400	1.420	1.420	7,626,900
2023-11-07	1.420	1.420	1.400	1.420	1.420	6,288,901
2023-11-06	1.430	1.440	1.420	1.420	1.420	5,329,008
2023-11-03	1.430	1.430	1.410	1.420	1.420	4,663,588
2023-11-02	1.440	1.460	1.410	1.420	1.420	6,869,200
2023-11-01	1.420	1.440	1.410	1.430	1.430	7,601,802

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.