Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	41.350	43.260	40.430	40.730	40.730	17,475,947
2026-07-22	42.030	43.340	40.580	41.020	41.020	17,483,604
2026-07-21	39.150	42.400	35.300	42.390	42.390	25,108,764
2026-07-20	45.250	46.130	37.310	38.820	38.820	29,953,225
2026-07-17	48.300	49.030	43.000	43.740	43.740	20,203,148
2026-07-16	49.700	51.650	48.300	48.940	48.940	12,692,804
2026-07-15	52.960	53.560	49.600	50.000	50.000	14,751,447
2026-07-14	50.800	53.230	48.320	51.950	51.950	17,988,719
2026-07-13	56.450	57.550	49.610	50.080	50.080	21,091,047
2026-07-10	59.500	61.660	56.700	56.870	56.870	19,116,691
2026-07-09	56.200	59.420	52.000	59.250	59.250	24,830,838
2026-07-08	58.200	58.460	53.650	54.590	54.590	17,993,764
2026-07-07	62.000	62.500	56.730	57.060	57.060	25,538,371
2026-07-06	65.200	65.650	61.100	62.850	62.850	35,987,680
2026-07-03	62.000	65.090	59.810	64.500	64.500	32,610,381
2026-07-02	58.170	65.980	57.510	60.620	60.620	34,446,895
2026-07-01	59.990	62.980	58.000	60.650	60.650	23,692,012
2026-06-30	56.100	60.500	54.930	59.990	59.990	25,692,666
2026-06-29	64.160	64.500	54.800	56.050	56.050	36,516,207
2026-06-26	66.000	66.840	63.000	63.590	63.590	20,065,656
2026-06-25	68.440	68.700	65.000	66.860	66.860	22,352,717
2026-06-24	68.000	68.500	64.030	67.690	67.690	28,870,955
2026-06-23	67.390	70.890	66.000	68.680	68.680	24,939,031
2026-06-22	72.510	73.500	66.900	68.560	68.560	34,101,496
2026-06-18	66.250	74.200	66.000	72.190	72.190	41,062,328
2026-06-17	62.740	69.130	62.500	66.310	66.310	35,124,559
2026-06-16	62.460	66.280	61.920	63.890	63.890	29,617,211
2026-06-15	54.500	61.380	53.360	61.220	61.220	32,303,010
2026-06-12	55.510	57.250	53.650	54.000	54.000	21,931,430
2026-06-11	56.000	57.810	53.510	54.340	54.340	21,701,221
2026-06-10	58.060	59.200	56.000	57.070	57.070	18,000,230
2026-06-09	58.660	60.100	56.260	59.590	59.590	24,096,492
2026-06-08	56.680	60.370	55.830	57.350	57.350	26,127,545
2026-06-05	57.000	62.500	56.480	59.130	59.130	28,686,619
2026-06-04	58.900	59.770	57.160	58.010	58.010	21,552,850
2026-06-03	59.210	61.900	58.310	60.000	60.000	36,051,820
2026-06-02	53.690	59.200	51.920	58.210	58.210	32,453,760
2026-06-01	55.970	56.880	52.580	53.810	53.810	23,410,289
2026-05-29	59.110	59.920	55.680	56.210	55.972	24,005,872
2026-05-28	52.820	59.160	52.120	58.200	57.953	35,733,336
2026-05-27	55.380	57.750	52.580	52.850	52.626	21,095,255
2026-05-26	53.100	55.300	51.870	55.010	54.777	23,091,663
2026-05-25	54.000	55.960	52.100	53.120	52.895	22,770,957
2026-05-22	52.250	54.290	51.110	53.800	53.572	24,310,951
2026-05-21	54.600	55.230	50.800	50.950	50.734	30,496,712
2026-05-20	55.800	56.100	53.080	54.600	54.368	28,696,374
2026-05-19	55.000	57.240	52.600	56.380	56.141	27,877,588
2026-05-18	53.920	56.000	52.400	55.380	55.145	27,888,157
2026-05-15	54.000	55.870	52.520	54.670	54.438	28,211,748
2026-05-14	52.680	55.810	51.700	53.750	53.522	30,176,566
2026-05-13	52.550	56.790	52.000	53.120	52.895	33,771,048
2026-05-12	51.210	55.000	50.420	54.180	53.950	27,790,145
2026-05-11	50.930	53.950	50.880	51.900	51.680	30,342,494
2026-05-08	50.000	51.470	49.150	50.500	50.286	24,724,981
2026-05-07	46.000	51.300	46.000	50.510	50.296	42,870,737
2026-05-06	45.050	46.590	44.350	45.180	44.988	26,797,476
2026-04-30	45.000	45.970	44.120	45.000	44.809	21,109,167
2026-04-29	45.920	46.810	44.730	45.230	45.038	27,406,089
2026-04-28	44.000	46.900	43.460	45.920	45.725	37,003,587
2026-04-27	44.280	45.190	43.000	44.150	43.963	22,726,684

← NewerPage 2 of 3 · 121 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.