Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	29.400	30.100	29.290	29.890	29.020	3,895,886
2023-05-04	30.800	31.200	29.100	29.480	28.622	5,806,915
2023-04-28	29.500	31.580	29.460	30.900	30.000	5,432,155
2023-04-27	27.380	30.300	27.380	30.000	29.126	7,843,761
2023-04-26	30.230	31.410	30.000	30.580	29.690	6,865,094
2023-04-25	33.800	33.800	29.410	30.000	29.126	10,383,986
2023-04-24	33.550	34.430	33.350	33.540	32.563	4,115,731
2023-04-21	36.150	36.150	34.000	34.120	33.127	7,391,810
2023-04-20	35.990	36.960	35.800	36.260	35.204	6,127,296
2023-04-19	35.620	36.180	35.470	35.740	34.699	4,117,572
2023-04-18	35.970	36.480	35.660	35.950	34.903	3,906,586
2023-04-17	36.500	37.190	35.770	36.360	35.301	8,367,881
2023-04-14	35.350	37.130	35.350	36.490	35.428	11,619,119
2023-04-13	35.500	35.760	34.610	35.200	34.175	8,479,158
2023-04-12	34.200	37.120	33.850	36.190	35.136	13,306,305
2023-04-11	34.330	34.500	33.660	33.890	32.903	4,030,402
2023-04-10	34.850	36.130	34.300	34.400	33.398	5,324,347
2023-04-07	33.650	34.750	33.650	34.650	33.641	4,479,550
2023-04-06	33.800	34.150	33.180	33.840	32.855	5,574,475
2023-04-04	34.900	34.900	33.480	33.840	32.855	5,359,648
2023-04-03	34.430	34.970	34.340	34.940	33.923	3,865,430
2023-03-31	34.500	34.770	34.100	34.570	33.563	2,712,261
2023-03-30	34.440	35.080	33.910	34.690	33.680	3,344,759
2023-03-29	33.900	35.040	33.900	34.500	33.495	4,048,848
2023-03-28	34.710	35.000	33.700	33.980	32.991	5,027,737
2023-03-27	35.520	36.070	34.820	35.000	33.981	6,033,027
2023-03-24	35.090	37.120	35.090	35.800	34.758	8,995,819
2023-03-23	34.100	34.960	34.100	34.870	33.855	3,795,333
2023-03-22	34.200	34.600	33.980	34.270	33.272	3,767,186
2023-03-21	33.910	33.980	33.220	33.770	32.787	5,204,255
2023-03-20	34.210	34.530	33.280	33.810	32.826	5,993,330
2023-03-17	34.840	35.230	34.050	34.280	33.282	4,123,770
2023-03-16	35.530	35.980	34.410	34.740	33.728	3,090,191
2023-03-15	35.440	36.340	35.290	35.640	34.602	3,898,111
2023-03-14	35.900	35.900	34.560	35.180	34.156	3,923,750
2023-03-13	36.630	36.970	35.390	35.930	34.884	4,356,089
2023-03-10	37.120	37.340	36.670	36.730	35.661	2,528,745
2023-03-09	36.850	37.660	36.420	37.490	36.398	3,643,639
2023-03-08	36.460	37.360	36.300	36.900	35.826	3,411,081
2023-03-07	37.560	37.580	36.400	36.460	35.398	2,586,274
2023-03-06	36.970	37.790	36.730	37.590	36.495	4,149,157
2023-03-03	37.480	37.780	36.480	36.930	35.855	3,229,162
2023-03-02	38.000	38.210	36.880	37.240	36.156	4,288,872
2023-03-01	38.850	38.930	37.790	37.980	36.874	4,061,831
2023-02-28	38.610	39.100	38.380	38.950	37.816	2,388,140
2023-02-27	39.700	40.000	38.120	38.440	37.321	4,700,058
2023-02-24	40.920	40.920	39.800	39.900	38.738	1,763,222
2023-02-23	40.410	40.960	40.200	40.560	39.379	2,164,554
2023-02-22	40.410	40.650	39.900	40.000	38.835	2,176,557
2023-02-21	40.600	40.970	40.130	40.390	39.214	2,280,572
2023-02-20	40.010	40.730	38.980	40.550	39.369	3,214,384
2023-02-17	40.680	41.000	39.590	39.820	38.661	3,950,925
2023-02-16	41.900	42.400	40.620	40.980	39.787	4,284,071
2023-02-15	41.500	42.440	41.500	42.000	40.777	3,319,029
2023-02-14	41.880	42.460	41.400	41.660	40.447	2,191,220
2023-02-13	42.550	42.550	41.700	41.990	40.767	3,748,009
2023-02-10	43.140	43.770	41.600	41.770	40.554	4,263,838
2023-02-09	41.250	43.080	40.950	42.890	41.641	4,871,195
2023-02-08	41.640	41.950	41.020	41.140	39.942	2,079,266
2023-02-07	41.320	42.080	41.320	41.700	40.486	3,230,444

← NewerPage 15 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.