Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.390	1.420	1.370	1.380	1.380	20,229,612
2022-11-01	1.370	1.400	1.360	1.380	1.380	9,035,900
2022-10-31	1.360	1.380	1.350	1.350	1.350	7,589,517
2022-10-28	1.420	1.430	1.370	1.370	1.370	14,050,507
2022-10-27	1.420	1.440	1.420	1.440	1.440	18,277,508
2022-10-26	1.350	1.380	1.350	1.370	1.370	7,931,800
2022-10-25	1.360	1.370	1.340	1.350	1.350	6,078,600
2022-10-24	1.410	1.420	1.370	1.370	1.370	8,095,521
2022-10-21	1.420	1.440	1.400	1.410	1.410	8,471,721
2022-10-20	1.430	1.450	1.410	1.420	1.420	9,990,900
2022-10-19	1.440	1.470	1.430	1.440	1.440	8,127,000
2022-10-18	1.460	1.470	1.430	1.450	1.450	11,944,900
2022-10-17	1.440	1.480	1.420	1.460	1.460	6,999,100
2022-10-14	1.420	1.480	1.420	1.440	1.440	8,378,700
2022-10-13	1.410	1.440	1.400	1.410	1.410	5,586,801
2022-10-12	1.390	1.430	1.370	1.410	1.410	7,744,901
2022-10-11	1.410	1.420	1.370	1.390	1.390	5,545,300
2022-10-10	1.460	1.470	1.410	1.410	1.410	6,363,800
2022-09-30	1.460	1.490	1.440	1.460	1.460	7,301,049
2022-09-29	1.470	1.500	1.440	1.460	1.460	7,926,600
2022-09-28	1.440	1.500	1.440	1.460	1.460	8,273,784
2022-09-27	1.430	1.480	1.430	1.450	1.450	7,323,809
2022-09-26	1.480	1.480	1.420	1.430	1.430	5,976,500
2022-09-23	1.520	1.540	1.480	1.490	1.490	5,682,200
2022-09-22	1.530	1.540	1.510	1.520	1.520	4,194,800
2022-09-21	1.530	1.540	1.500	1.530	1.530	6,302,200
2022-09-20	1.520	1.550	1.520	1.530	1.530	4,804,421
2022-09-19	1.560	1.560	1.510	1.520	1.520	7,651,900
2022-09-16	1.630	1.650	1.560	1.560	1.560	13,238,300
2022-09-15	1.650	1.660	1.620	1.630	1.630	7,206,900
2022-09-14	1.640	1.650	1.620	1.640	1.640	6,257,741
2022-09-13	1.630	1.650	1.630	1.650	1.650	6,308,401
2022-09-09	1.620	1.640	1.610	1.620	1.620	5,355,648
2022-09-08	1.630	1.650	1.610	1.620	1.620	8,173,307
2022-09-07	1.640	1.650	1.610	1.620	1.620	8,223,860
2022-09-06	1.650	1.660	1.630	1.650	1.650	8,322,600
2022-09-05	1.650	1.670	1.630	1.640	1.640	5,091,600
2022-09-02	1.650	1.660	1.640	1.640	1.640	4,339,500
2022-09-01	1.660	1.690	1.640	1.660	1.660	6,136,600
2022-08-31	1.730	1.740	1.660	1.660	1.660	11,166,200
2022-08-30	1.710	1.760	1.700	1.720	1.720	13,873,410
2022-08-29	1.680	1.710	1.670	1.710	1.710	8,585,800
2022-08-26	1.720	1.730	1.660	1.700	1.700	13,842,281
2022-08-25	1.730	1.760	1.700	1.710	1.710	12,569,601
2022-08-24	1.720	1.800	1.700	1.710	1.710	18,911,381
2022-08-23	1.700	1.730	1.680	1.720	1.720	11,498,776
2022-08-22	1.660	1.720	1.650	1.690	1.690	11,814,225
2022-08-19	1.640	1.680	1.640	1.660	1.660	9,036,980
2022-08-18	1.700	1.700	1.640	1.640	1.640	17,444,600
2022-08-17	1.630	1.710	1.610	1.710	1.710	22,991,200
2022-08-16	1.620	1.650	1.620	1.630	1.630	7,827,483
2022-08-15	1.620	1.650	1.610	1.630	1.630	8,365,267
2022-08-12	1.640	1.640	1.610	1.620	1.620	7,648,100
2022-08-11	1.630	1.660	1.630	1.640	1.640	4,857,609
2022-08-10	1.630	1.650	1.620	1.620	1.620	6,461,900
2022-08-09	1.620	1.670	1.610	1.640	1.640	10,745,200
2022-08-08	1.610	1.630	1.600	1.620	1.620	6,985,200
2022-08-05	1.640	1.660	1.610	1.630	1.630	8,290,300
2022-08-04	1.640	1.650	1.610	1.640	1.640	5,257,000
2022-08-03	1.580	1.660	1.580	1.620	1.620	11,955,100

← NewerPage 17 of 21 · 1,217 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.