Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.380	1.430	1.360	1.360	1.360	14,250,004
2022-05-09	1.320	1.390	1.310	1.390	1.390	12,971,207
2022-05-06	1.300	1.370	1.280	1.320	1.320	11,446,201
2022-05-05	1.300	1.350	1.280	1.340	1.340	9,987,575
2022-04-29	1.230	1.290	1.200	1.290	1.290	13,412,160
2022-04-28	1.160	1.230	1.160	1.230	1.230	14,564,505
2022-04-27	1.160	1.190	1.130	1.170	1.170	12,753,200
2022-04-26	1.220	1.250	1.190	1.190	1.190	10,119,500
2022-04-25	1.300	1.310	1.250	1.250	1.250	9,407,400
2022-04-22	1.260	1.330	1.240	1.310	1.310	11,951,405
2022-04-21	1.370	1.370	1.300	1.300	1.300	11,834,300
2022-04-20	1.410	1.440	1.370	1.370	1.370	8,057,400
2022-04-19	1.400	1.460	1.390	1.420	1.420	7,403,291
2022-04-18	1.430	1.430	1.370	1.410	1.410	4,589,000
2022-04-15	1.440	1.450	1.400	1.420	1.420	6,589,900
2022-04-14	1.420	1.460	1.410	1.450	1.450	8,449,800
2022-04-13	1.460	1.470	1.400	1.420	1.420	10,768,400
2022-04-12	1.440	1.510	1.440	1.460	1.460	10,107,400
2022-04-11	1.540	1.540	1.480	1.480	1.480	7,295,100
2022-04-08	1.560	1.570	1.540	1.550	1.550	4,741,500
2022-04-07	1.590	1.590	1.560	1.560	1.560	4,997,100
2022-04-06	1.550	1.600	1.540	1.590	1.590	7,253,261
2022-04-01	1.560	1.570	1.540	1.550	1.550	4,913,262
2022-03-31	1.570	1.580	1.550	1.560	1.560	4,918,600
2022-03-30	1.560	1.590	1.550	1.570	1.570	5,934,000
2022-03-29	1.580	1.600	1.550	1.560	1.560	5,488,100
2022-03-28	1.610	1.610	1.580	1.580	1.580	5,439,510
2022-03-25	1.620	1.660	1.610	1.620	1.620	6,709,866
2022-03-24	1.640	1.650	1.610	1.620	1.620	4,523,565
2022-03-23	1.640	1.650	1.630	1.640	1.640	3,083,300
2022-03-22	1.630	1.660	1.610	1.640	1.640	4,039,056
2022-03-21	1.640	1.680	1.620	1.630	1.630	8,081,700
2022-03-18	1.560	1.640	1.540	1.640	1.640	9,407,883
2022-03-17	1.540	1.600	1.540	1.560	1.560	10,475,328
2022-03-16	1.520	1.560	1.460	1.530	1.530	11,838,900
2022-03-15	1.590	1.590	1.510	1.510	1.510	13,079,055
2022-03-14	1.630	1.630	1.580	1.590	1.590	7,795,400
2022-03-11	1.650	1.650	1.610	1.630	1.630	6,290,203
2022-03-10	1.650	1.670	1.630	1.650	1.650	7,801,800
2022-03-09	1.630	1.660	1.580	1.610	1.610	12,799,903
2022-03-08	1.720	1.720	1.640	1.640	1.640	10,726,000
2022-03-07	1.750	1.760	1.700	1.710	1.710	9,604,900
2022-03-04	1.800	1.810	1.760	1.760	1.760	6,276,400
2022-03-03	1.790	1.820	1.780	1.800	1.800	7,147,600
2022-03-02	1.800	1.800	1.780	1.780	1.780	5,139,910
2022-03-01	1.790	1.830	1.780	1.800	1.800	5,800,901
2022-02-28	1.840	1.850	1.790	1.790	1.790	7,267,735
2022-02-25	1.830	1.880	1.810	1.840	1.840	13,579,300
2022-02-24	1.850	1.900	1.790	1.800	1.800	21,645,704
2022-02-23	1.780	1.860	1.780	1.860	1.860	24,273,204
2022-02-22	1.770	1.830	1.740	1.770	1.770	12,096,907
2022-02-21	1.710	1.800	1.700	1.780	1.780	10,887,000
2022-02-18	1.690	1.720	1.690	1.720	1.720	3,141,500
2022-02-17	1.720	1.730	1.700	1.700	1.700	4,205,900
2022-02-16	1.700	1.730	1.700	1.720	1.720	5,206,500
2022-02-15	1.700	1.710	1.690	1.700	1.700	5,274,825
2022-02-14	1.680	1.720	1.670	1.700	1.700	5,776,400
2022-02-11	1.740	1.740	1.680	1.690	1.690	8,363,602
2022-02-10	1.730	1.740	1.720	1.740	1.740	4,622,907
2022-02-09	1.690	1.750	1.690	1.720	1.720	7,048,740

← NewerPage 19 of 21 · 1,211 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.