Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	35.800	38.090	35.700	37.500	36.612	9,882,765
2023-07-31	36.050	36.300	34.670	36.110	35.255	9,034,716
2023-07-28	35.800	36.850	34.960	36.540	35.674	7,327,225
2023-07-27	36.610	39.890	36.000	36.550	35.684	11,559,821
2023-07-26	36.790	36.830	35.600	35.760	34.913	3,631,036
2023-07-25	35.260	37.790	35.260	36.700	35.831	7,347,035
2023-07-24	34.400	35.650	34.400	35.030	34.200	2,299,566
2023-07-21	35.690	35.700	34.620	34.700	33.878	4,110,100
2023-07-20	37.460	37.670	35.180	35.460	34.620	6,322,656
2023-07-19	38.320	38.630	36.490	36.670	35.801	6,084,060
2023-07-18	37.760	38.600	37.360	38.360	37.451	7,917,619
2023-07-17	37.680	38.630	36.700	37.780	36.885	6,337,350
2023-07-14	38.300	38.800	36.870	37.500	36.612	8,377,116
2023-07-13	38.400	39.300	37.600	38.300	37.393	10,500,283
2023-07-12	38.080	39.950	37.800	38.300	37.393	16,993,828
2023-07-11	36.330	38.470	36.280	38.100	37.198	15,676,961
2023-07-10	35.120	36.800	34.940	36.290	35.430	13,435,678
2023-07-07	34.880	35.980	33.770	34.730	33.907	10,219,282
2023-07-06	33.640	35.380	33.280	34.760	33.937	14,214,084
2023-07-05	33.700	35.280	33.230	33.790	32.990	12,529,201
2023-07-04	31.660	34.140	31.220	33.220	32.433	10,458,453
2023-07-03	33.230	33.290	31.350	31.500	30.754	7,704,927
2023-06-30	31.800	33.810	31.600	33.050	32.267	8,984,849
2023-06-29	31.610	32.490	31.180	31.800	31.047	5,660,729
2023-06-28	32.500	32.560	30.380	31.360	30.617	6,796,241
2023-06-27	31.930	32.700	31.300	32.590	31.818	4,833,315
2023-06-26	34.640	34.640	31.450	31.800	31.047	11,502,475
2023-06-21	36.110	36.620	34.530	34.680	33.859	9,455,831
2023-06-20	36.000	37.000	35.360	36.800	35.928	19,788,973
2023-06-19	33.000	35.760	32.500	35.360	34.522	13,005,300
2023-06-16	32.800	33.850	32.100	32.730	31.955	4,742,117
2023-06-15	32.120	33.350	31.660	32.590	31.818	4,769,206
2023-06-14	32.850	32.850	30.950	31.840	31.086	6,082,177
2023-06-13	32.150	33.050	31.900	32.520	31.750	4,051,193
2023-06-12	30.240	32.780	30.240	32.120	31.359	7,772,825
2023-06-09	31.210	31.500	30.010	30.400	29.680	6,593,249
2023-06-08	32.330	32.330	30.990	31.430	30.686	3,395,924
2023-06-07	32.800	32.950	31.510	32.160	31.398	4,540,996
2023-06-06	33.730	34.060	32.360	32.450	31.681	5,290,313
2023-06-05	34.490	34.900	33.870	34.160	33.165	3,449,915
2023-06-02	33.220	35.150	33.220	34.630	33.622	6,018,254
2023-06-01	33.870	36.000	32.820	33.610	32.631	7,335,352
2023-05-31	32.880	35.000	32.700	34.320	33.321	7,828,667
2023-05-30	35.330	36.680	32.800	33.460	32.486	10,700,637
2023-05-29	33.590	33.930	33.030	33.800	32.816	3,764,524
2023-05-26	32.590	33.210	32.200	33.040	32.078	2,110,617
2023-05-25	32.770	33.650	32.300	32.760	31.806	1,865,494
2023-05-24	32.910	33.190	32.260	32.850	31.894	2,390,400
2023-05-23	32.700	33.680	32.700	32.790	31.835	3,371,431
2023-05-22	31.610	33.000	31.430	32.760	31.806	3,306,691
2023-05-19	30.910	31.950	30.850	31.740	30.816	3,056,469
2023-05-18	31.000	31.400	30.700	31.070	30.165	3,003,806
2023-05-17	30.780	31.330	30.550	30.830	29.932	2,017,165
2023-05-16	30.690	30.950	30.420	30.800	29.903	1,550,997
2023-05-15	30.140	31.000	29.600	30.760	29.864	2,659,109
2023-05-12	30.400	30.900	29.900	30.170	29.292	2,403,814
2023-05-11	29.930	30.350	29.720	30.200	29.321	2,586,609
2023-05-10	29.000	30.070	28.770	29.930	29.059	3,818,300
2023-05-09	29.380	29.770	28.900	28.970	28.126	3,536,935
2023-05-08	29.620	30.150	29.380	29.620	28.758	3,634,723

← NewerPage 14 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.