Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	1.580	1.660	1.580	1.620	1.620	11,955,100
2022-08-02	1.650	1.670	1.590	1.610	1.610	12,779,941
2022-08-01	1.700	1.710	1.660	1.670	1.670	12,778,600
2022-07-29	1.730	1.750	1.710	1.710	1.710	11,178,700
2022-07-28	1.750	1.820	1.720	1.740	1.740	16,605,900
2022-07-27	1.780	1.800	1.730	1.750	1.750	13,613,300
2022-07-26	1.680	1.770	1.680	1.770	1.770	10,714,200
2022-07-25	1.710	1.730	1.670	1.690	1.690	10,084,300
2022-07-22	1.730	1.760	1.720	1.730	1.730	9,294,005
2022-07-21	1.730	1.770	1.690	1.740	1.740	13,819,601
2022-07-20	1.740	1.760	1.720	1.720	1.720	13,340,324
2022-07-19	1.740	1.790	1.730	1.750	1.750	18,063,867
2022-07-18	1.760	1.880	1.750	1.770	1.770	29,799,201
2022-07-15	1.710	1.810	1.660	1.790	1.790	38,710,245
2022-07-14	1.830	1.830	1.720	1.720	1.720	39,660,100
2022-07-13	1.810	1.810	1.790	1.810	1.810	23,336,044
2022-07-12	1.650	1.720	1.630	1.720	1.720	24,353,727
2022-07-11	1.600	1.640	1.590	1.640	1.640	25,096,714
2022-07-08	1.590	1.590	1.540	1.560	1.560	13,865,077
2022-07-07	1.610	1.610	1.600	1.610	1.610	10,115,582
2022-07-06	1.580	1.580	1.520	1.530	1.530	9,146,202
2022-07-05	1.570	1.600	1.560	1.570	1.570	7,308,866
2022-07-04	1.560	1.620	1.520	1.570	1.570	11,694,194
2022-07-01	1.530	1.560	1.500	1.550	1.550	12,790,006
2022-06-30	1.550	1.580	1.540	1.550	1.550	8,276,700
2022-06-29	1.640	1.640	1.560	1.560	1.560	16,130,600
2022-06-28	1.680	1.680	1.640	1.640	1.640	9,652,500
2022-06-27	1.680	1.680	1.630	1.650	1.650	9,611,130
2022-06-24	1.680	1.690	1.620	1.660	1.660	14,180,108
2022-06-23	1.670	1.670	1.630	1.670	1.670	29,712,400
2022-06-22	1.540	1.590	1.520	1.590	1.590	9,967,192
2022-06-21	1.580	1.610	1.510	1.510	1.510	20,963,700
2022-06-20	1.620	1.670	1.580	1.590	1.590	10,192,200
2022-06-17	1.650	1.690	1.630	1.630	1.630	10,815,130
2022-06-16	1.680	1.720	1.660	1.690	1.690	7,859,012
2022-06-15	1.670	1.690	1.640	1.680	1.680	10,154,404
2022-06-14	1.660	1.730	1.630	1.690	1.690	14,411,313
2022-06-13	1.730	1.740	1.670	1.680	1.680	15,190,400
2022-06-10	1.790	1.790	1.730	1.760	1.760	8,984,213
2022-06-09	1.800	1.840	1.710	1.780	1.780	23,780,357
2022-06-08	1.740	1.770	1.720	1.770	1.770	9,548,152
2022-06-07	1.690	1.690	1.680	1.690	1.690	5,459,521
2022-06-06	1.590	1.650	1.580	1.610	1.610	7,440,500
2022-06-02	1.610	1.610	1.580	1.590	1.590	5,780,001
2022-06-01	1.600	1.660	1.580	1.610	1.610	9,161,200
2022-05-31	1.620	1.620	1.560	1.600	1.600	8,101,700
2022-05-30	1.570	1.650	1.570	1.600	1.600	9,274,904
2022-05-27	1.620	1.660	1.540	1.570	1.570	13,015,201
2022-05-26	1.690	1.690	1.600	1.610	1.610	21,622,100
2022-05-25	1.510	1.610	1.500	1.610	1.610	9,271,500
2022-05-24	1.640	1.660	1.510	1.530	1.530	23,832,200
2022-05-23	1.500	1.580	1.500	1.580	1.580	7,997,200
2022-05-20	1.540	1.550	1.490	1.500	1.500	13,142,400
2022-05-19	1.460	1.510	1.450	1.510	1.510	19,528,079
2022-05-18	1.390	1.440	1.390	1.440	1.440	5,928,979
2022-05-17	1.340	1.400	1.330	1.370	1.370	10,811,679
2022-05-16	1.360	1.380	1.330	1.350	1.350	5,895,302
2022-05-13	1.360	1.380	1.340	1.360	1.360	5,997,800
2022-05-12	1.310	1.390	1.310	1.360	1.360	9,404,477
2022-05-11	1.360	1.380	1.310	1.320	1.320	8,825,700

← NewerPage 18 of 21 · 1,218 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.