Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	33.340	36.670	32.920	35.290	34.454	5,600,283
2024-01-24	34.630	34.660	32.120	33.300	32.511	4,810,759
2024-01-23	33.660	34.650	33.350	34.280	33.468	2,495,626
2024-01-22	35.500	36.510	33.500	33.710	32.912	3,358,906
2024-01-19	36.000	37.470	35.830	36.010	35.157	2,011,965
2024-01-18	36.020	36.120	34.750	35.990	35.138	3,204,620
2024-01-17	37.520	37.580	36.000	36.060	35.206	1,870,068
2024-01-16	37.600	37.920	36.410	37.520	36.631	2,258,128
2024-01-15	37.000	38.240	36.250	37.800	36.905	2,646,100
2024-01-12	37.050	37.110	36.400	36.520	35.655	2,027,220
2024-01-11	36.540	37.340	36.540	37.050	36.172	1,783,938
2024-01-10	36.780	37.320	35.940	37.020	36.143	1,479,150
2024-01-09	37.830	38.300	36.810	36.990	36.114	2,303,235
2024-01-08	38.150	38.790	37.600	37.820	36.924	2,480,500
2024-01-05	38.680	39.270	38.060	38.370	37.461	2,431,245
2024-01-04	39.150	39.490	38.500	38.860	37.940	3,071,155
2024-01-03	40.640	41.180	39.010	39.290	38.359	3,183,471
2024-01-02	41.500	42.100	40.740	40.880	39.912	3,612,912
2023-12-29	39.710	41.710	39.710	41.500	40.517	4,584,066
2023-12-28	39.990	40.190	39.220	39.700	38.760	2,565,924
2023-12-27	38.630	40.050	38.280	39.820	38.877	2,532,970
2023-12-26	39.280	39.500	38.080	38.620	37.705	1,899,755
2023-12-25	38.550	39.520	38.550	39.360	38.428	1,519,260
2023-12-22	39.250	39.500	38.610	38.780	37.861	1,824,605
2023-12-21	39.100	40.430	38.230	39.160	38.232	3,488,509
2023-12-20	40.350	40.350	39.100	39.420	38.486	1,990,734
2023-12-19	38.900	40.680	38.900	40.280	39.326	2,835,326
2023-12-18	39.080	39.850	38.350	39.290	38.359	2,984,025
2023-12-15	39.670	40.090	38.980	39.080	38.154	1,716,807
2023-12-14	40.400	40.690	39.670	39.810	38.867	1,524,061
2023-12-13	40.880	41.050	40.150	40.370	39.414	1,935,186
2023-12-12	40.610	40.950	40.050	40.800	39.834	2,727,078
2023-12-11	39.090	40.880	38.480	40.490	39.531	5,911,982
2023-12-08	38.470	39.250	38.000	38.930	38.008	4,158,443
2023-12-07	38.240	38.650	38.020	38.300	37.393	3,190,794
2023-12-06	38.670	39.490	38.200	38.240	37.334	2,839,358
2023-12-05	39.940	40.070	38.790	38.930	38.008	4,039,350
2023-12-04	40.230	40.550	39.610	40.100	39.150	2,547,771
2023-12-01	40.390	40.750	39.740	40.230	39.277	2,173,955
2023-11-30	39.830	40.620	39.700	40.480	39.521	3,821,352
2023-11-29	39.700	40.440	39.660	40.350	39.394	3,643,347
2023-11-28	39.780	40.180	39.320	39.910	38.965	3,061,001
2023-11-27	38.950	40.100	38.950	39.810	38.867	5,875,073
2023-11-24	40.000	40.850	38.280	38.580	37.666	3,597,070
2023-11-23	38.060	39.660	37.730	39.470	38.535	5,411,789
2023-11-22	38.700	38.870	37.840	37.880	36.983	3,872,755
2023-11-21	39.800	39.890	38.450	38.730	37.813	8,391,375
2023-11-20	40.990	41.670	38.670	39.870	38.926	9,301,152
2023-11-17	39.790	40.920	39.420	40.820	39.853	3,014,615
2023-11-16	40.290	40.530	39.730	39.800	38.857	2,336,851
2023-11-15	40.290	40.630	39.600	40.380	39.424	2,657,983
2023-11-14	39.860	40.550	39.300	39.870	38.926	3,759,880
2023-11-13	40.780	41.100	39.300	39.810	38.867	4,955,063
2023-11-10	40.520	40.990	39.660	40.410	39.453	3,007,458
2023-11-09	41.360	41.400	40.270	40.390	39.433	3,088,095
2023-11-08	41.800	42.210	40.900	41.330	40.351	3,312,506
2023-11-07	42.000	42.300	40.830	42.000	41.005	4,875,123
2023-11-06	41.430	42.770	41.420	41.740	40.751	7,568,888
2023-11-03	40.470	41.270	40.470	40.650	39.687	2,983,099
2023-11-02	42.000	42.010	40.180	40.380	39.424	3,837,900

← NewerPage 12 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.