Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.950	49.680	47.470	48.090	46.258	4,546,719
2022-02-08	50.030	50.680	48.370	49.110	47.239	3,576,497
2022-02-07	51.880	52.640	49.710	50.370	48.451	2,422,128
2022-01-28	51.100	52.740	48.780	51.230	49.279	4,107,693
2022-01-27	53.400	54.330	50.710	50.990	49.048	3,209,357
2022-01-26	50.130	52.740	50.130	52.600	50.597	3,262,534
2022-01-25	53.800	54.300	50.100	50.120	48.211	3,483,033
2022-01-24	52.270	54.600	51.600	53.860	51.809	3,422,360
2022-01-21	52.760	53.800	51.500	52.380	50.385	4,302,548
2022-01-20	56.400	56.400	52.930	53.180	51.154	3,451,260
2022-01-19	56.490	57.000	54.710	55.470	53.357	4,606,537
2022-01-18	56.900	58.470	56.180	57.000	54.829	3,846,038
2022-01-17	56.710	57.800	55.010	56.940	54.771	6,965,121
2022-01-14	52.100	57.550	51.800	56.490	54.338	10,809,740
2022-01-13	50.510	52.300	49.830	51.950	49.971	5,493,356
2022-01-12	48.450	51.990	47.380	50.480	48.557	5,208,149
2022-01-11	48.650	49.490	48.200	48.330	46.489	2,803,309
2022-01-10	49.840	50.990	48.380	48.630	46.778	3,812,243
2022-01-07	49.600	51.350	48.880	50.010	48.105	4,650,281
2022-01-06	50.030	50.610	47.360	49.570	47.682	4,293,202
2022-01-05	52.400	52.970	50.200	50.290	48.375	4,578,933
2022-01-04	52.880	53.510	51.330	52.500	50.500	4,942,727
2021-12-31	51.680	52.790	50.750	52.500	50.500	3,221,245
2021-12-30	50.590	51.630	49.780	51.410	49.452	4,521,613
2021-12-29	50.210	50.850	49.300	49.900	47.999	2,808,688
2021-12-28	49.450	51.180	49.400	50.390	48.471	3,065,851
2021-12-27	52.500	52.870	49.410	49.650	47.759	4,747,720
2021-12-24	52.600	54.110	51.700	52.000	50.019	3,470,432
2021-12-23	52.930	53.600	52.300	52.620	50.616	4,459,945
2021-12-22	49.220	53.640	49.220	52.120	50.135	7,817,486
2021-12-21	48.500	49.680	48.300	49.220	47.345	3,151,171
2021-12-20	49.510	50.400	48.200	48.580	46.730	3,862,405
2021-12-17	49.920	49.980	48.280	49.200	47.326	4,126,797
2021-12-16	49.690	50.480	49.130	49.860	47.961	2,653,110
2021-12-15	49.300	51.350	48.870	49.750	47.855	4,098,605
2021-12-14	49.250	49.900	48.390	49.210	47.336	4,424,034
2021-12-13	49.180	50.390	48.550	49.250	47.374	4,489,085
2021-12-10	49.110	50.490	48.580	49.820	47.922	5,819,840
2021-12-09	53.000	53.500	48.000	49.970	48.067	9,484,394
2021-12-08	50.090	53.400	49.450	52.660	50.654	10,609,012
2021-12-07	57.110	57.500	45.440	51.500	49.538	22,427,665
2021-12-06	58.880	59.700	56.750	56.800	54.637	5,597,605
2021-12-03	54.560	58.880	54.410	58.320	56.099	8,591,609
2021-12-02	56.400	57.490	55.000	55.040	52.944	4,562,929
2021-12-01	55.010	56.500	54.760	56.310	54.165	4,504,676
2021-11-30	55.390	57.490	54.100	55.350	53.242	4,624,484
2021-11-29	54.600	55.500	54.090	55.000	52.905	3,343,075
2021-11-26	54.700	56.000	53.860	55.030	52.934	5,474,767
2021-11-25	56.250	56.880	54.000	54.790	52.703	5,108,446
2021-11-24	55.900	57.150	55.360	56.130	53.992	4,408,302
2021-11-23	55.070	56.970	55.050	55.970	53.838	5,794,992
2021-11-22	56.000	56.200	53.800	55.650	53.530	8,186,424
2021-11-19	52.000	55.000	51.310	54.840	52.751	10,600,485
2021-11-18	50.370	52.500	49.090	52.200	50.212	7,998,784
2021-11-17	50.310	51.180	48.990	50.120	48.211	7,085,715
2021-11-16	52.680	52.890	49.590	50.100	48.192	9,521,289
2021-11-15	54.390	55.680	51.880	51.980	50.000	9,012,199
2021-11-12	53.010	54.580	52.020	53.630	51.587	6,924,675
2021-11-11	53.060	53.480	51.550	52.500	50.500	4,845,834
2021-11-10	52.000	54.210	51.000	52.670	50.664	6,805,119

← NewerPage 20 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.