Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	1.650	1.710	1.640	1.690	1.690	5,770,905
2022-02-07	1.650	1.670	1.610	1.650	1.650	5,749,705
2022-01-28	1.570	1.710	1.550	1.660	1.660	14,876,900
2022-01-27	1.700	1.720	1.620	1.630	1.630	10,553,400
2022-01-26	1.690	1.720	1.680	1.710	1.710	8,623,400
2022-01-25	1.770	1.780	1.690	1.690	1.690	9,845,900
2022-01-24	1.770	1.790	1.760	1.770	1.770	4,948,800
2022-01-21	1.780	1.790	1.760	1.780	1.780	6,649,400
2022-01-20	1.810	1.820	1.770	1.770	1.770	7,542,900
2022-01-19	1.810	1.820	1.790	1.820	1.820	5,113,000
2022-01-18	1.850	1.870	1.810	1.820	1.820	9,016,600
2022-01-17	1.780	1.870	1.770	1.860	1.860	15,665,600
2022-01-14	1.820	1.840	1.790	1.790	1.790	10,446,800
2022-01-13	1.880	1.880	1.810	1.830	1.830	18,151,407
2022-01-12	1.910	1.920	1.870	1.880	1.880	9,957,900
2022-01-11	1.930	1.930	1.910	1.910	1.910	5,924,300
2022-01-10	1.950	1.950	1.920	1.930	1.930	5,867,513
2022-01-07	1.970	1.970	1.910	1.930	1.930	11,776,620
2022-01-06	1.970	1.980	1.960	1.960	1.960	8,485,100
2022-01-05	1.970	1.980	1.950	1.970	1.970	9,336,000
2022-01-04	1.950	1.990	1.940	1.970	1.970	9,978,400
2021-12-31	1.950	1.980	1.930	1.950	1.950	10,507,600
2021-12-30	1.990	2.000	1.950	1.950	1.950	13,830,703
2021-12-29	2.020	2.030	2.000	2.000	2.000	7,558,400
2021-12-28	2.020	2.040	2.020	2.020	2.020	5,047,978
2021-12-27	2.030	2.040	2.010	2.020	2.020	7,981,103
2021-12-24	2.070	2.070	2.020	2.030	2.030	10,978,600
2021-12-23	2.070	2.080	2.060	2.060	2.060	8,229,100
2021-12-22	2.070	2.100	2.070	2.080	2.080	9,222,000
2021-12-21	2.070	2.090	2.050	2.080	2.080	12,026,393
2021-12-20	2.050	2.120	2.010	2.090	2.090	20,143,603
2021-12-17	2.040	2.110	2.030	2.060	2.060	18,578,800
2021-12-16	2.040	2.050	2.010	2.050	2.050	14,921,002
2021-12-15	2.060	2.070	2.040	2.040	2.040	11,438,800
2021-12-14	2.060	2.080	2.040	2.060	2.060	14,015,300
2021-12-13	2.110	2.140	2.060	2.060	2.060	23,310,000
2021-12-10	2.130	2.180	2.120	2.130	2.130	14,293,700
2021-12-09	2.150	2.220	2.140	2.140	2.140	21,653,700
2021-12-08	2.160	2.260	2.130	2.170	2.170	29,319,900
2021-12-07	2.100	2.200	2.090	2.160	2.160	24,222,649
2021-12-06	2.100	2.120	2.070	2.100	2.100	17,370,500
2021-12-03	2.140	2.150	2.080	2.100	2.100	22,414,220
2021-12-02	2.080	2.180	2.060	2.140	2.140	35,443,300
2021-12-01	2.080	2.080	2.050	2.080	2.080	12,801,970
2021-11-30	2.070	2.100	2.050	2.080	2.080	16,193,532
2021-11-29	2.060	2.080	2.040	2.070	2.070	17,618,856
2021-11-26	2.110	2.140	2.070	2.090	2.090	15,849,600
2021-11-25	2.070	2.110	2.050	2.090	2.090	16,605,956
2021-11-24	2.110	2.110	2.070	2.080	2.080	14,441,900
2021-11-23	2.080	2.130	2.080	2.110	2.110	12,535,200
2021-11-22	2.100	2.140	2.070	2.100	2.100	15,498,100
2021-11-19	2.180	2.180	2.100	2.120	2.120	19,667,600
2021-11-18	2.220	2.220	2.150	2.170	2.170	34,223,100
2021-11-17	2.150	2.150	2.150	2.150	2.150	6,597,326
2021-11-16	2.050	2.100	2.040	2.050	2.050	17,464,501
2021-11-15	2.010	2.070	2.000	2.040	2.040	28,085,526
2021-11-12	2.080	2.150	2.050	2.110	2.110	23,081,378
2021-11-11	2.200	2.200	2.090	2.090	2.090	38,704,400
2021-11-10	2.210	2.270	2.190	2.200	2.200	22,669,238
2021-11-09	2.200	2.290	2.190	2.240	2.240	20,076,038

← NewerPage 20 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.