Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.600	34.140	33.260	33.510	33.013	4,361,866
2024-07-26	33.150	34.200	32.930	33.710	33.210	5,534,135
2024-07-25	33.310	33.560	32.770	33.160	32.668	5,169,884
2024-07-24	34.040	34.600	33.440	33.680	33.181	6,381,865
2024-07-23	36.100	36.150	34.300	34.320	33.811	8,831,706
2024-07-22	37.180	37.420	35.000	36.080	35.545	11,762,290
2024-07-19	37.100	38.380	36.690	37.480	36.924	8,711,665
2024-07-18	36.620	37.000	35.220	36.410	35.870	6,485,079
2024-07-17	38.190	38.250	36.900	37.000	36.451	5,030,318
2024-07-16	38.220	38.790	37.420	38.150	37.584	7,223,296
2024-07-15	39.500	39.630	38.320	38.480	37.909	6,095,461
2024-07-12	39.300	39.800	38.700	39.670	39.082	4,478,139
2024-07-11	39.900	40.380	38.880	39.870	39.279	6,951,088
2024-07-10	38.200	39.650	38.200	39.340	38.757	6,760,855
2024-07-09	36.200	38.560	35.800	38.360	37.791	6,063,891
2024-07-08	36.300	36.930	35.930	36.100	35.565	3,820,419
2024-07-05	36.020	36.700	35.260	36.450	35.909	5,612,775
2024-07-04	36.940	37.340	36.110	36.180	35.643	3,795,253
2024-07-03	37.090	37.460	36.500	36.660	36.116	6,078,276
2024-07-02	39.070	39.160	36.750	37.060	36.510	10,891,770
2024-07-01	40.110	40.440	38.620	39.070	38.491	5,422,650
2024-06-28	38.710	41.180	38.710	40.230	39.633	4,813,883
2024-06-27	39.420	40.320	38.890	39.090	38.510	4,937,966
2024-06-26	39.000	39.790	38.420	39.600	39.013	3,866,418
2024-06-25	39.700	39.700	38.010	38.750	38.175	6,509,685
2024-06-24	40.700	41.380	39.410	39.620	39.032	4,781,887
2024-06-21	40.590	41.150	40.250	40.700	40.096	4,987,603
2024-06-20	41.750	42.060	40.710	40.780	40.175	3,433,646
2024-06-19	42.040	42.420	41.200	41.480	40.865	3,451,298
2024-06-18	41.200	42.150	40.900	41.980	41.357	5,557,626
2024-06-17	40.200	41.500	40.120	41.200	40.589	5,789,750
2024-06-14	39.800	40.800	39.570	40.490	39.890	4,425,209
2024-06-13	40.010	40.900	39.690	40.000	39.407	3,809,909
2024-06-12	40.350	41.220	39.950	39.990	39.397	3,452,664
2024-06-11	39.350	40.450	38.890	40.400	39.801	3,574,738
2024-06-07	40.120	40.400	39.100	39.350	38.766	4,080,336
2024-06-06	40.830	41.550	39.800	40.010	39.417	4,723,704
2024-06-05	40.600	41.800	40.450	40.990	40.382	4,445,946
2024-06-04	40.520	41.070	40.010	40.770	40.165	4,619,103
2024-06-03	40.060	41.500	39.930	40.800	40.195	6,044,312
2024-05-31	40.410	40.820	40.000	40.100	39.505	3,935,700
2024-05-30	39.590	41.100	38.800	40.540	39.939	4,307,527
2024-05-29	40.050	40.480	39.600	39.820	38.877	3,182,406
2024-05-28	40.010	41.080	39.680	39.870	38.926	4,442,527
2024-05-27	40.330	40.760	39.710	40.340	39.384	2,872,588
2024-05-24	40.580	41.380	40.040	40.190	39.238	3,520,005
2024-05-23	41.680	41.870	40.810	41.000	40.029	4,611,983
2024-05-22	41.980	42.300	41.360	41.970	40.976	3,012,020
2024-05-21	41.880	42.250	41.460	41.980	40.986	2,402,450
2024-05-20	42.350	42.390	41.500	41.820	40.829	4,061,433
2024-05-17	41.730	42.400	41.420	42.350	41.347	3,558,651
2024-05-16	42.340	42.540	41.720	41.970	40.976	3,332,329
2024-05-15	42.400	42.550	41.730	41.900	40.908	3,361,075
2024-05-14	42.800	43.450	42.250	42.390	41.386	4,414,229
2024-05-13	42.420	43.580	42.120	42.800	41.786	4,982,775
2024-05-10	43.720	43.760	42.450	42.850	41.835	5,386,142
2024-05-09	43.410	44.360	43.010	43.850	42.811	5,461,368
2024-05-08	43.350	43.850	42.900	43.410	42.382	4,961,335
2024-05-07	44.900	45.470	43.000	43.500	42.470	13,134,514
2024-05-06	43.480	45.650	43.320	45.400	44.325	14,106,351

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.