Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	29.210	32.440	28.410	31.080	29.896	10,052,755
2022-05-10	27.720	29.170	27.190	28.680	27.588	3,616,048
2022-05-09	27.300	28.280	27.030	28.100	27.030	2,763,913
2022-05-06	27.390	28.030	26.810	27.300	26.260	3,381,573
2022-05-05	27.320	28.880	27.280	28.150	27.078	6,000,335
2022-04-29	26.800	27.800	26.020	27.320	26.279	7,733,429
2022-04-28	25.270	27.410	24.680	26.640	25.625	8,868,895
2022-04-27	23.960	25.670	23.060	25.460	24.490	7,819,652
2022-04-26	25.900	26.550	23.700	24.000	23.086	8,182,206
2022-04-25	28.430	28.480	25.690	25.850	24.865	8,146,934
2022-04-22	29.490	29.840	28.730	28.820	27.722	5,066,050
2022-04-21	29.720	30.460	29.500	29.580	28.453	5,005,408
2022-04-20	30.300	31.090	29.970	30.130	28.982	4,718,486
2022-04-19	30.180	30.440	29.550	30.140	28.992	6,032,108
2022-04-18	28.100	30.890	27.860	30.370	29.213	7,455,310
2022-04-15	27.990	28.370	27.150	28.200	27.126	4,573,380
2022-04-14	27.300	28.780	27.250	28.140	27.068	4,667,849
2022-04-13	27.710	27.710	26.900	27.000	25.972	2,867,570
2022-04-12	27.520	28.310	26.950	27.820	26.760	4,564,512
2022-04-11	28.420	28.780	27.280	27.530	26.481	3,876,907
2022-04-08	29.310	29.600	28.270	28.810	27.713	3,475,512
2022-04-07	30.360	30.360	29.130	29.190	28.078	3,695,954
2022-04-06	30.730	31.030	29.810	30.140	28.992	4,361,346
2022-04-01	30.660	31.150	30.440	30.730	29.560	2,449,977
2022-03-31	32.030	32.030	30.800	30.900	29.723	3,591,821
2022-03-30	31.300	31.940	31.130	31.870	30.656	2,900,651
2022-03-29	31.970	32.190	30.730	30.990	29.810	3,833,248
2022-03-28	32.370	32.640	31.630	31.890	30.675	2,724,815
2022-03-25	33.010	33.200	32.380	32.600	31.358	4,004,374
2022-03-24	33.500	33.500	32.600	32.860	31.608	3,238,646
2022-03-23	33.100	33.950	32.680	33.630	32.349	4,525,833
2022-03-22	33.600	34.030	32.680	32.900	31.647	6,338,812
2022-03-21	34.370	35.000	33.000	33.900	32.609	7,429,992
2022-03-18	34.800	34.800	33.700	34.080	32.782	4,434,883
2022-03-17	33.160	36.300	32.650	34.790	33.465	10,764,354
2022-03-16	32.370	33.050	30.250	32.550	31.310	9,132,582
2022-03-15	33.100	33.800	31.490	31.600	30.396	7,476,702
2022-03-14	34.800	34.800	33.000	33.020	31.762	7,447,953
2022-03-11	34.500	35.140	33.890	34.860	33.532	6,380,679
2022-03-10	36.380	36.700	34.620	35.000	33.667	10,094,780
2022-03-09	34.420	36.050	33.710	35.380	34.032	7,994,751
2022-03-08	36.850	37.100	34.000	34.400	33.090	8,909,051
2022-03-07	39.060	39.350	36.550	36.850	35.446	7,757,753
2022-03-04	40.990	41.430	38.900	39.360	37.861	8,709,236
2022-03-03	42.970	43.150	40.610	41.130	39.563	4,982,822
2022-03-02	43.180	43.180	42.080	42.720	41.093	2,715,749
2022-03-01	43.640	44.250	42.400	43.270	41.622	5,209,071
2022-02-28	44.600	45.200	42.350	43.640	41.978	7,486,016
2022-02-25	46.100	47.160	44.530	44.870	43.161	7,350,431
2022-02-24	48.940	49.500	43.770	45.840	44.094	10,203,871
2022-02-23	50.590	51.450	48.800	49.110	47.239	4,297,141
2022-02-22	51.170	51.190	49.340	49.960	48.057	3,194,470
2022-02-21	50.060	52.200	50.050	51.000	49.057	2,473,988
2022-02-18	49.680	50.450	49.600	50.060	48.153	2,261,979
2022-02-17	47.960	50.500	47.810	50.050	48.144	3,351,296
2022-02-16	48.000	48.600	47.390	48.010	46.181	2,246,712
2022-02-15	45.330	48.150	45.330	48.050	46.220	4,578,727
2022-02-14	44.500	46.680	43.570	45.360	43.632	3,551,682
2022-02-11	46.850	47.010	44.420	44.720	43.017	3,798,527
2022-02-10	48.290	48.300	45.740	46.990	45.200	5,026,164

← NewerPage 19 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.