Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	42.010	44.500	42.010	42.700	41.689	11,243,090
2024-04-29	43.000	43.150	41.930	42.290	41.288	10,910,576
2024-04-26	41.410	43.250	41.410	43.080	42.060	7,964,778
2024-04-25	42.020	42.910	41.800	41.970	40.976	7,598,648
2024-04-24	42.130	42.980	41.500	42.310	41.308	10,783,669
2024-04-23	41.400	42.700	40.120	41.450	40.468	19,514,180
2024-04-22	39.470	40.470	38.530	40.380	39.424	5,252,454
2024-04-19	39.380	39.980	38.400	39.240	38.311	3,350,699
2024-04-18	39.650	40.890	38.860	39.850	38.906	4,707,685
2024-04-17	39.110	39.850	38.560	39.530	38.594	5,747,874
2024-04-16	39.200	40.190	37.890	38.400	37.490	6,617,119
2024-04-15	40.210	40.550	38.960	39.840	38.896	4,191,895
2024-04-12	39.950	40.960	39.840	40.240	39.287	3,508,876
2024-04-11	39.630	40.850	39.240	39.910	38.965	3,126,964
2024-04-10	40.600	40.670	39.400	39.830	38.887	3,363,916
2024-04-09	39.330	40.850	39.330	40.750	39.785	3,777,225
2024-04-08	39.880	41.190	39.620	39.700	38.760	4,599,939
2024-04-03	39.840	40.150	39.000	39.630	38.691	3,903,831
2024-04-02	41.120	41.220	39.670	39.850	38.906	3,450,128
2024-04-01	40.500	41.420	39.990	40.910	39.941	4,445,540
2024-03-29	39.770	40.600	39.000	40.210	39.258	2,199,795
2024-03-28	39.000	40.300	38.840	39.250	38.320	4,482,721
2024-03-27	40.480	40.690	39.100	39.100	38.174	4,025,668
2024-03-26	40.370	41.130	39.800	40.760	39.795	6,239,364
2024-03-25	42.600	43.700	40.750	40.770	39.804	10,123,376
2024-03-22	40.230	42.350	40.000	41.860	40.868	5,816,169
2024-03-21	40.000	42.000	39.800	40.520	39.560	7,029,678
2024-03-20	42.200	43.850	40.660	40.880	39.912	11,430,762
2024-03-19	40.210	41.650	39.850	40.990	40.019	4,728,574
2024-03-18	39.400	40.360	39.300	40.300	39.345	3,573,787
2024-03-15	38.440	39.810	38.130	39.680	38.740	3,688,044
2024-03-14	38.980	39.180	38.300	38.630	37.715	2,769,514
2024-03-13	38.400	39.820	38.050	39.100	38.174	5,673,087
2024-03-12	37.900	38.800	37.790	38.310	37.403	3,318,284
2024-03-11	37.570	38.480	37.000	38.190	37.285	3,081,650
2024-03-08	36.710	37.790	36.370	37.580	36.690	2,975,192
2024-03-07	37.860	38.060	36.630	36.700	35.831	3,150,242
2024-03-06	37.670	38.720	37.010	37.850	36.953	3,227,077
2024-03-05	37.310	38.340	37.100	37.720	36.827	4,163,892
2024-03-04	38.000	38.400	37.250	37.710	36.817	4,673,409
2024-03-01	36.680	38.170	36.680	37.550	36.661	4,892,817
2024-02-29	35.280	36.990	35.280	36.930	36.055	5,267,833
2024-02-28	38.050	38.800	35.210	35.620	34.776	6,463,479
2024-02-27	36.370	38.240	36.210	38.170	37.266	4,750,411
2024-02-26	35.980	37.500	35.800	36.650	35.782	6,218,264
2024-02-23	35.590	36.130	34.610	35.880	35.030	4,994,372
2024-02-22	35.500	36.290	34.550	35.390	34.552	5,566,662
2024-02-21	34.480	36.860	34.180	35.730	34.884	4,556,374
2024-02-20	34.680	35.270	34.130	34.950	34.122	3,262,472
2024-02-19	35.000	36.180	34.450	34.910	34.083	5,999,382
2024-02-08	34.450	36.000	33.840	34.430	33.614	7,258,007
2024-02-07	31.900	34.750	31.900	34.350	33.536	7,844,797
2024-02-06	28.300	32.980	28.000	32.170	31.408	7,915,868
2024-02-05	29.850	30.300	27.420	27.920	27.259	7,845,751
2024-02-02	31.280	32.240	29.080	30.180	29.465	4,588,235
2024-02-01	31.170	32.610	30.000	31.750	30.998	3,742,283
2024-01-31	32.250	32.660	30.810	31.330	30.588	3,864,265
2024-01-30	33.700	34.000	32.080	32.250	31.486	2,833,763
2024-01-29	34.300	34.860	33.200	33.700	32.902	4,046,930
2024-01-26	35.250	35.800	34.130	34.380	33.566	4,033,445

← NewerPage 11 of 21 · 1,219 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.