Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.630	46.910	44.830	45.970	44.631	6,162,854
2022-08-03	45.620	47.570	44.780	45.190	43.874	8,578,982
2022-08-02	48.000	48.000	44.380	45.670	44.340	9,454,049
2022-08-01	47.800	48.670	47.000	48.390	46.981	6,557,027
2022-07-29	46.720	48.890	46.330	47.830	46.437	10,337,823
2022-07-28	43.630	46.600	43.630	46.350	45.000	9,493,046
2022-07-27	42.570	44.280	42.130	43.940	42.661	4,370,931
2022-07-26	41.920	43.350	41.830	42.420	41.185	4,015,734
2022-07-25	42.750	43.270	41.700	42.610	41.369	3,055,656
2022-07-22	42.840	43.200	42.100	42.800	41.554	3,159,194
2022-07-21	42.640	43.630	41.940	42.830	41.583	3,678,677
2022-07-20	44.000	44.400	42.500	42.680	41.437	4,414,641
2022-07-19	43.170	45.380	42.810	43.680	42.408	5,940,183
2022-07-18	42.800	43.720	41.150	43.200	41.942	5,273,642
2022-07-15	42.000	42.890	41.810	42.500	41.263	3,911,694
2022-07-14	41.680	43.360	41.670	42.470	41.233	3,682,940
2022-07-13	41.500	42.850	41.500	42.240	41.010	3,524,619
2022-07-12	43.180	43.390	41.350	41.500	40.292	4,432,562
2022-07-11	43.950	44.430	42.100	42.530	41.292	3,715,214
2022-07-08	44.680	45.790	44.120	44.320	43.030	3,778,125
2022-07-07	42.050	45.880	41.000	45.000	43.690	9,504,895
2022-07-06	41.410	42.260	41.110	42.050	40.826	4,255,369
2022-07-05	44.000	44.460	40.800	41.410	40.204	9,622,068
2022-07-04	46.530	46.700	42.800	44.100	42.816	9,475,893
2022-07-01	43.550	47.880	42.000	46.180	44.835	10,687,211
2022-06-30	44.210	46.300	43.600	44.190	42.903	9,461,629
2022-06-29	49.700	49.700	43.980	44.210	42.923	11,657,423
2022-06-28	50.200	50.850	47.000	48.890	47.466	11,752,797
2022-06-27	52.200	52.200	47.500	51.010	49.525	19,589,183
2022-06-24	43.500	43.500	43.500	43.500	42.233	0
2022-06-23	43.500	43.500	43.500	43.500	42.233	0
2022-06-22	43.500	43.500	43.500	43.500	42.233	0
2022-06-21	43.500	43.500	43.500	43.500	42.233	0
2022-06-20	43.500	43.500	43.500	43.500	42.233	0
2022-06-17	43.500	43.500	43.500	43.500	42.233	0
2022-06-16	43.500	43.500	43.500	43.500	42.233	0
2022-06-15	43.500	43.500	43.500	43.500	42.233	0
2022-06-14	43.500	43.500	43.500	43.500	42.233	0
2022-06-13	43.500	43.500	43.500	43.500	42.233	0
2022-06-10	41.200	43.770	40.850	43.500	42.233	6,097,440
2022-06-09	41.010	41.500	40.720	41.230	40.029	3,331,353
2022-06-08	41.500	41.980	40.380	41.330	40.127	4,595,645
2022-06-07	42.000	43.990	40.800	41.230	40.029	7,565,960
2022-06-06	40.180	41.960	40.180	41.930	40.709	5,545,857
2022-06-02	38.500	40.260	37.850	40.180	39.010	6,001,327
2022-06-01	38.970	39.290	38.500	38.960	37.476	3,100,653
2022-05-31	38.300	39.580	37.730	38.800	37.322	5,970,019
2022-05-30	37.900	38.350	37.200	38.350	36.889	5,631,241
2022-05-27	38.060	38.500	36.800	37.650	36.216	5,441,304
2022-05-26	37.990	38.490	37.400	38.010	36.562	7,174,401
2022-05-25	37.040	38.000	36.600	38.000	36.553	7,359,778
2022-05-24	36.500	38.180	36.090	36.800	35.398	10,727,319
2022-05-23	37.430	37.430	35.600	36.490	35.100	7,535,514
2022-05-20	36.280	37.990	34.080	36.900	35.495	13,622,740
2022-05-19	31.770	32.800	31.310	32.750	31.503	3,594,750
2022-05-18	32.050	32.130	31.550	31.880	30.666	3,155,709
2022-05-17	32.300	32.720	31.510	31.830	30.618	5,712,848
2022-05-16	33.500	33.620	31.890	32.020	30.800	5,805,103
2022-05-13	32.470	33.800	31.970	33.330	32.061	6,539,386
2022-05-12	31.290	32.560	31.260	32.470	31.233	7,503,436

← NewerPage 18 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.