Electric Connector Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	52.000	54.210	51.000	52.670	50.664	6,805,119
2021-11-09	51.300	54.880	51.270	52.410	50.414	7,689,504
2021-11-08	51.000	51.860	49.500	51.840	49.865	7,872,404
2021-11-05	49.470	52.680	49.000	50.430	48.509	12,268,294
2021-11-04	48.000	48.800	46.300	48.450	46.605	8,775,781
2021-11-03	44.300	49.300	44.290	47.250	45.450	12,975,991
2021-11-02	43.700	45.350	43.120	44.610	42.911	7,630,021
2021-11-01	41.540	44.440	41.500	43.780	42.112	4,978,931
2021-10-29	41.250	42.810	41.200	41.680	40.092	4,627,844
2021-10-28	43.150	45.600	41.610	41.660	40.073	5,832,730
2021-10-27	44.710	44.710	43.010	43.820	42.151	4,407,415
2021-10-26	44.750	45.450	44.150	45.100	43.382	5,134,669
2021-10-25	43.210	45.770	42.500	44.100	42.420	5,789,667
2021-10-22	44.140	44.740	42.670	43.210	41.564	3,351,355
2021-10-21	44.020	44.550	43.510	44.310	42.622	2,919,036
2021-10-20	44.980	44.980	43.500	44.390	42.699	4,968,058
2021-10-19	41.340	46.200	41.020	45.130	43.411	8,816,133
2021-10-18	42.350	42.610	40.800	41.380	39.804	3,513,302
2021-10-15	41.260	42.750	40.900	42.200	40.593	3,536,655
2021-10-14	41.430	42.890	41.100	41.380	39.804	2,827,326

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.