Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	42.200	42.360	41.270	41.570	40.360	4,530,746
2023-02-03	43.550	43.550	40.790	42.550	41.311	8,548,935
2023-02-02	41.010	43.120	41.000	42.580	41.340	9,194,044
2023-02-01	39.000	40.850	39.000	40.610	39.428	8,668,170
2023-01-31	39.370	39.910	38.330	38.960	37.826	3,047,636
2023-01-30	39.050	40.200	38.920	38.990	37.855	5,819,817
2023-01-20	38.630	39.000	37.980	38.310	37.195	3,060,145
2023-01-19	38.360	38.830	37.730	38.750	37.622	2,428,041
2023-01-18	39.650	39.650	38.200	38.370	37.253	2,804,131
2023-01-17	37.620	39.280	37.620	39.240	38.097	5,091,930
2023-01-16	37.360	38.300	37.180	37.750	36.651	3,252,368
2023-01-13	37.520	37.830	36.810	37.060	35.981	2,383,708
2023-01-12	37.370	37.600	36.940	37.340	36.253	1,618,470
2023-01-11	38.010	38.350	37.110	37.140	36.059	2,363,435
2023-01-10	38.290	38.720	37.620	38.090	36.981	3,667,522
2023-01-09	37.810	38.900	37.550	38.350	37.233	4,379,825
2023-01-06	36.700	38.820	36.510	37.860	36.758	6,050,734
2023-01-05	36.400	37.370	35.300	36.810	35.738	3,850,710
2023-01-04	36.780	37.410	35.350	35.850	34.806	4,190,011
2023-01-03	37.200	37.300	36.100	36.720	35.651	3,000,545
2022-12-30	37.410	38.160	36.800	37.000	35.923	2,615,615
2022-12-29	37.620	38.250	37.420	37.490	36.398	2,321,128
2022-12-28	38.430	38.580	37.580	37.910	36.806	1,746,057
2022-12-27	37.960	39.060	37.700	38.310	37.195	3,255,223
2022-12-26	35.820	37.840	35.820	37.650	36.554	2,749,650
2022-12-23	36.420	36.550	35.720	35.820	34.777	2,318,586
2022-12-22	36.860	37.380	36.270	36.380	35.321	1,726,295
2022-12-21	36.850	37.160	36.200	36.850	35.777	1,960,009
2022-12-20	37.620	37.920	36.840	36.900	35.826	2,282,907
2022-12-19	38.010	38.650	37.470	37.880	36.777	2,912,120
2022-12-16	38.170	38.560	37.430	37.980	36.874	2,904,756
2022-12-15	38.100	39.390	37.360	38.500	37.379	5,693,228
2022-12-14	36.310	38.200	35.900	37.470	36.379	7,393,042
2022-12-13	38.040	38.190	37.050	37.520	36.428	3,160,149
2022-12-12	36.840	38.200	36.330	37.920	36.816	7,292,553
2022-12-09	36.690	37.680	36.210	36.800	35.728	4,590,844
2022-12-08	37.610	37.980	36.700	36.800	35.728	2,928,064
2022-12-07	37.510	38.640	37.450	37.770	36.670	5,478,986
2022-12-06	36.160	38.090	35.640	37.880	36.777	7,454,011
2022-12-05	37.800	37.830	35.710	36.160	35.107	7,543,500
2022-12-02	36.500	39.390	36.210	37.680	36.583	10,661,087
2022-12-01	35.420	37.080	35.420	35.890	34.845	5,405,843
2022-11-30	34.210	35.800	33.970	35.410	34.379	4,972,266
2022-11-29	34.490	34.870	33.850	34.330	33.330	2,647,810
2022-11-28	33.500	34.350	33.320	34.240	33.243	2,943,240
2022-11-25	35.360	35.470	34.130	34.160	33.165	2,855,046
2022-11-24	35.010	35.920	34.810	35.190	34.165	2,735,702
2022-11-23	35.510	35.880	34.280	35.170	34.146	5,043,269
2022-11-22	36.610	36.890	35.670	35.800	34.758	3,794,246
2022-11-21	36.060	37.280	35.760	36.600	35.534	5,184,713
2022-11-18	36.850	37.130	36.040	36.060	35.010	6,653,868
2022-11-17	38.290	38.290	35.880	36.740	35.670	9,377,656
2022-11-16	39.190	40.180	37.580	37.680	36.583	6,770,599
2022-11-15	36.060	39.200	35.720	38.940	37.806	8,008,170
2022-11-14	37.000	37.200	35.570	35.880	34.835	7,050,023
2022-11-11	40.950	40.990	37.500	37.610	36.515	6,642,427
2022-11-10	40.200	40.270	38.710	38.890	37.758	3,002,791
2022-11-09	40.870	40.870	39.620	40.300	39.127	2,314,349
2022-11-08	41.220	41.490	39.790	40.320	39.146	3,822,946
2022-11-07	41.480	41.730	40.000	41.200	40.000	5,444,410

← NewerPage 16 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.