Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.200	41.800	40.000	41.310	40.107	4,662,044
2022-11-03	39.610	40.360	39.390	40.190	39.020	3,614,735
2022-11-02	38.220	40.200	38.110	39.830	38.670	5,243,591
2022-11-01	36.770	38.350	36.560	38.180	37.068	3,899,736
2022-10-31	35.530	37.550	35.050	36.770	35.699	5,006,956
2022-10-28	37.050	37.390	35.300	35.420	34.389	4,915,069
2022-10-27	38.000	39.090	37.050	37.050	35.971	5,286,855
2022-10-26	37.400	38.660	37.100	38.040	36.932	5,700,498
2022-10-25	37.390	38.110	36.690	37.000	35.923	3,822,629
2022-10-24	38.050	38.880	37.100	37.630	36.534	3,943,980
2022-10-21	38.090	38.160	37.000	37.860	36.758	2,395,600
2022-10-20	37.870	38.950	37.280	38.090	36.981	3,328,576
2022-10-19	38.990	39.590	37.790	37.870	36.767	2,930,798
2022-10-18	38.560	40.070	38.370	38.990	37.855	4,795,118
2022-10-17	38.380	39.130	37.600	38.540	37.418	3,014,418
2022-10-14	38.030	38.700	36.800	38.450	37.330	5,133,129
2022-10-13	37.300	39.240	37.020	37.860	36.758	4,169,777
2022-10-12	36.250	37.650	35.000	37.430	36.340	4,281,079
2022-10-11	36.800	37.230	35.620	36.250	35.194	3,588,787
2022-10-10	38.960	39.690	36.560	36.730	35.661	5,216,379
2022-09-30	41.170	41.700	38.690	38.690	37.563	4,509,330
2022-09-29	40.680	41.650	40.610	40.960	39.767	2,305,326
2022-09-28	41.040	42.000	40.540	40.550	39.369	2,718,100
2022-09-27	41.460	42.080	41.050	41.590	40.379	2,382,202
2022-09-26	40.350	42.100	40.350	41.460	40.253	2,675,649
2022-09-23	41.010	41.740	40.210	40.730	39.544	2,994,687
2022-09-22	40.840	42.220	40.190	41.140	39.942	2,244,808
2022-09-21	41.400	41.750	40.030	41.000	39.806	2,512,534
2022-09-20	41.490	42.660	40.630	41.300	40.097	3,551,907
2022-09-19	41.460	41.830	40.310	41.230	40.029	3,324,667
2022-09-16	42.860	42.860	40.800	41.300	40.097	5,142,407
2022-09-15	45.630	45.840	42.200	42.760	41.515	4,323,054
2022-09-14	45.010	46.130	44.550	45.290	43.971	1,816,450
2022-09-13	47.000	47.470	45.640	46.000	44.661	2,089,773
2022-09-09	46.740	46.840	45.250	45.950	44.612	2,457,369
2022-09-08	48.350	48.500	46.340	46.500	45.146	3,005,879
2022-09-07	46.980	49.560	46.500	48.360	46.952	5,316,646
2022-09-06	46.970	48.180	45.530	47.050	45.680	4,995,304
2022-09-05	47.120	48.210	45.950	46.900	45.534	4,128,609
2022-09-02	44.330	47.710	43.710	47.110	45.738	6,929,005
2022-09-01	46.050	46.690	44.030	44.150	42.864	5,146,211
2022-08-31	49.760	50.210	45.700	45.830	44.496	7,333,260
2022-08-30	50.950	52.300	49.780	49.950	48.496	3,837,645
2022-08-29	49.510	51.710	48.890	50.680	49.204	4,676,476
2022-08-26	50.990	52.150	48.960	49.750	48.301	7,801,803
2022-08-25	52.790	52.850	50.000	50.780	49.301	4,881,418
2022-08-24	55.050	55.100	50.920	52.790	51.253	7,893,300
2022-08-23	53.270	55.410	53.270	55.050	53.447	9,391,421
2022-08-22	52.220	54.350	51.970	53.000	51.457	4,195,372
2022-08-19	54.070	55.000	52.160	52.480	50.952	5,818,636
2022-08-18	51.200	53.990	51.200	53.570	52.010	5,736,943
2022-08-17	51.360	52.690	50.800	51.590	50.088	3,689,492
2022-08-16	51.520	51.600	50.590	51.360	49.865	3,459,881
2022-08-15	52.500	53.200	50.670	51.180	49.690	7,452,385
2022-08-12	55.010	55.750	52.880	53.050	51.505	5,484,367
2022-08-11	52.810	55.500	52.810	54.540	52.952	11,069,744
2022-08-10	51.230	53.500	51.100	51.900	50.389	5,965,067
2022-08-09	52.300	53.170	49.330	52.100	50.583	11,284,921
2022-08-08	48.480	52.510	48.470	52.490	50.962	14,016,184
2022-08-05	46.000	48.480	45.410	48.470	47.059	8,923,548

← NewerPage 17 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.