Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.120	42.440	40.600	41.610	40.624	3,736,662
2023-10-31	41.290	42.170	41.080	41.540	40.556	3,650,914
2023-10-30	40.000	42.630	40.000	42.020	41.025	11,326,109
2023-10-27	40.490	40.980	39.770	40.200	39.248	5,769,234
2023-10-26	39.080	40.570	38.450	40.290	39.336	8,863,504
2023-10-25	38.030	39.500	37.690	39.200	38.271	6,350,667
2023-10-24	37.900	38.070	37.020	37.970	37.071	4,680,189
2023-10-23	38.300	38.300	37.000	37.450	36.563	4,259,262
2023-10-20	37.790	38.550	37.790	37.990	37.090	6,206,376
2023-10-19	38.920	39.390	37.850	38.120	37.217	4,087,327
2023-10-18	38.770	39.460	38.370	39.000	38.076	5,781,308
2023-10-17	38.490	39.280	38.000	38.850	37.930	9,535,352
2023-10-16	39.110	39.140	38.020	38.370	37.461	6,176,966
2023-10-13	39.380	39.770	38.760	39.160	38.232	5,996,522
2023-10-12	39.000	39.740	38.660	39.380	38.447	7,070,088
2023-10-11	39.000	39.600	38.500	39.040	38.115	8,842,297
2023-10-10	37.220	39.870	37.220	39.200	38.271	18,719,250
2023-10-09	36.900	38.300	36.860	37.180	36.299	13,026,347
2023-09-28	34.540	35.750	34.400	35.540	34.698	3,530,821
2023-09-27	34.680	35.190	34.230	34.310	33.497	2,090,560
2023-09-26	34.980	35.240	34.010	34.670	33.849	3,551,048
2023-09-25	35.190	35.480	34.380	35.170	34.337	3,902,350
2023-09-22	33.230	35.250	33.150	35.190	34.356	5,125,053
2023-09-21	32.520	33.680	32.520	33.380	32.589	2,358,100
2023-09-20	33.080	33.170	32.650	32.710	31.935	1,792,032
2023-09-19	33.880	34.500	33.000	33.170	32.384	3,446,406
2023-09-18	33.890	34.920	33.380	34.190	33.380	2,903,354
2023-09-15	34.750	34.940	33.770	34.120	33.312	2,937,930
2023-09-14	34.540	35.130	33.750	34.830	34.005	3,159,821
2023-09-13	35.010	35.090	33.970	34.350	33.536	3,525,317
2023-09-12	35.980	36.270	35.000	35.350	34.513	2,290,260
2023-09-11	36.300	36.660	35.550	35.710	34.864	3,653,781
2023-09-08	34.510	36.100	34.480	35.930	35.079	3,924,829
2023-09-07	36.170	36.470	34.710	34.920	34.093	4,032,274
2023-09-06	35.000	36.630	34.340	36.490	35.626	4,357,603
2023-09-05	35.300	37.130	35.300	35.780	34.932	3,998,834
2023-09-04	35.260	35.500	34.710	35.400	34.561	3,154,097
2023-09-01	35.280	35.520	34.580	35.130	34.298	2,523,002
2023-08-31	34.670	35.840	34.370	35.410	34.571	4,030,700
2023-08-30	34.630	35.880	34.630	35.060	34.230	5,597,898
2023-08-29	32.080	34.250	31.690	34.000	33.195	5,821,735
2023-08-28	34.790	34.790	31.170	31.660	30.910	6,339,604
2023-08-25	33.300	33.800	31.940	32.650	31.877	3,226,274
2023-08-24	33.080	33.830	32.610	33.300	32.511	1,719,119
2023-08-23	33.170	33.400	32.640	33.080	32.296	2,356,000
2023-08-22	33.540	33.880	32.530	33.400	32.609	2,967,150
2023-08-21	34.070	34.500	33.030	33.400	32.609	3,431,150
2023-08-18	35.020	35.640	34.110	34.120	33.312	1,995,074
2023-08-17	34.650	35.450	34.100	35.040	34.210	1,198,359
2023-08-16	35.130	35.770	34.390	34.690	33.868	2,573,554
2023-08-15	35.820	36.520	34.980	35.360	34.522	2,303,751
2023-08-14	35.990	36.200	34.780	36.120	35.264	3,995,400
2023-08-11	37.000	37.050	36.160	36.250	35.391	2,587,553
2023-08-10	37.290	37.570	36.930	37.110	36.231	1,423,116
2023-08-09	37.010	37.550	36.900	37.280	36.397	1,370,266
2023-08-08	37.200	37.860	36.880	37.460	36.573	2,230,640
2023-08-07	38.050	38.110	36.990	37.260	36.377	3,191,799
2023-08-04	37.740	38.730	37.700	38.040	37.139	3,333,764
2023-08-03	37.840	38.560	37.510	37.910	37.012	3,497,867
2023-08-02	37.340	38.500	37.010	38.310	37.403	5,611,855

← NewerPage 13 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.