Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.100	37.260	33.410	37.210	37.210	15,213,524
2026-10-22	36.440	36.840	35.500	35.800	35.800	10,541,894
2026-10-21	37.260	37.500	36.300	36.500	36.500	9,329,667
2026-10-20	35.470	37.250	35.060	37.140	37.140	13,641,448
2026-10-19	34.920	36.130	33.880	35.720	35.720	11,009,994
2026-10-16	37.550	37.550	35.000	35.240	35.240	14,917,871
2026-10-15	35.560	37.470	35.200	36.060	36.060	14,474,066
2026-10-14	36.340	38.970	35.920	37.040	37.040	18,344,268
2026-10-13	35.320	37.050	34.200	36.760	36.760	13,849,283
2026-10-12	37.740	37.850	35.850	35.980	35.980	13,053,058
2026-10-09	37.930	38.340	36.330	37.900	37.900	13,078,796
2026-10-08	40.500	40.800	37.710	38.140	38.140	12,630,555
2026-09-30	41.210	41.460	39.660	40.170	40.170	9,673,679
2026-09-29	40.600	41.700	40.500	40.910	40.910	9,919,226
2026-09-28	44.420	44.600	40.500	41.010	41.010	17,398,229
2026-09-24	45.770	46.300	44.700	44.720	44.720	18,778,012
2026-09-23	45.330	46.970	45.320	46.220	46.220	18,123,631
2026-09-22	47.800	47.900	45.110	45.330	45.330	19,770,936
2026-09-21	45.570	46.640	45.400	46.110	46.110	17,145,363
2026-09-18	45.040	45.980	43.800	45.390	45.390	19,999,145
2026-09-17	44.400	45.380	43.930	44.250	44.250	14,994,926
2026-09-16	42.930	44.980	42.540	44.620	44.620	20,521,064
2026-09-15	43.640	43.930	42.600	42.780	42.780	14,032,611
2026-09-14	41.870	44.660	40.880	44.330	44.330	18,049,572
2026-09-11	42.000	42.800	40.340	42.350	42.350	16,784,506
2026-09-10	43.140	43.510	42.380	42.760	42.760	11,216,723
2026-09-09	44.370	45.150	43.250	43.480	43.480	11,868,423
2026-09-08	44.500	45.020	43.340	43.550	43.550	13,610,705
2026-09-07	43.660	45.460	42.900	44.720	44.720	20,838,092
2026-09-04	46.390	47.070	42.590	43.000	43.000	23,016,240
2026-09-03	46.530	46.880	44.600	45.100	45.100	18,104,973
2026-09-02	46.500	46.880	45.400	46.310	46.310	16,834,574
2026-09-01	49.870	49.890	47.000	47.520	47.520	20,779,486
2026-08-31	49.000	50.660	48.880	49.870	49.870	22,412,885
2026-08-28	52.620	54.160	50.160	50.290	50.290	27,149,660
2026-08-27	50.680	53.750	49.460	52.600	52.600	31,895,244
2026-08-26	52.360	52.750	47.900	50.180	50.180	28,451,213
2026-08-25	48.780	52.720	48.780	51.300	51.300	28,270,031
2026-08-24	51.450	51.600	48.300	50.200	50.200	27,261,088
2026-08-21	50.090	53.380	49.080	51.450	51.450	32,351,893
2026-08-20	49.960	52.490	49.000	50.450	50.450	32,265,146
2026-08-19	53.800	54.300	48.500	48.980	48.980	42,582,719
2026-08-18	53.020	55.390	52.900	55.350	55.350	51,204,703
2026-08-17	43.400	51.170	43.400	51.170	51.170	37,237,184
2026-08-14	42.780	43.400	42.200	42.640	42.640	12,725,933
2026-08-13	43.390	44.350	42.030	42.030	42.030	17,685,146
2026-08-12	40.950	44.140	40.910	43.210	43.210	19,604,750
2026-08-11	40.370	42.100	40.050	41.310	41.310	14,989,964
2026-08-10	42.300	42.880	40.140	40.870	40.870	17,367,332
2026-08-07	40.860	42.850	39.890	42.190	42.190	18,912,916
2026-08-06	40.030	41.680	39.580	40.700	40.700	15,039,986
2026-08-05	38.100	41.670	37.500	40.890	40.890	21,031,863
2026-08-04	37.200	39.120	37.150	38.840	38.840	15,144,005
2026-08-03	36.310	37.170	36.000	37.000	37.000	13,233,148
2026-07-31	38.000	38.470	36.470	36.520	36.520	18,880,154
2026-07-30	37.430	37.650	34.580	35.150	35.150	21,321,166
2026-07-29	39.190	39.650	36.670	37.500	37.500	21,374,398
2026-07-28	41.350	41.580	38.740	39.180	39.180	15,060,853
2026-07-27	40.000	43.030	39.980	42.140	42.140	20,904,918
2026-07-24	40.290	40.860	38.600	39.860	39.860	15,975,803

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.2384 CNY
2025-06-03	0.4747 CNY
2024-05-30	0.3580 CNY
2023-06-06	0.1900 CNY
2022-06-02	0.3600 CNY
2021-06-11	0.4000 CNY
2020-06-10	0.1800 CNY
2019-06-06	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.