Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	42.180	46.060	42.170	44.260	44.072	31,370,507
2026-04-23	44.030	44.190	42.100	42.390	42.210	21,311,829
2026-04-22	43.000	44.800	42.720	44.000	43.813	22,469,537
2026-04-21	43.000	43.980	42.020	43.520	43.335	20,501,855
2026-04-20	42.780	44.660	42.550	43.160	42.977	18,990,576
2026-04-17	43.880	44.250	42.720	43.140	42.957	21,162,650
2026-04-16	41.370	43.890	40.410	43.230	43.047	27,888,558
2026-04-15	42.100	42.510	40.830	40.970	40.796	18,676,862
2026-04-14	42.270	43.960	41.630	42.020	41.842	26,626,018
2026-04-13	42.480	42.800	41.300	42.260	42.081	23,833,542
2026-04-10	43.980	44.350	42.150	42.820	42.638	43,124,100
2026-04-09	41.000	45.000	40.970	44.070	43.883	65,762,707
2026-04-08	34.130	40.160	33.860	40.160	39.990	46,854,768
2026-04-07	33.760	34.230	33.330	33.470	33.328	6,470,490
2026-04-03	34.120	34.140	33.700	33.770	33.627	4,102,733
2026-04-02	34.130	34.620	33.780	33.960	33.816	7,091,625
2026-04-01	34.430	34.430	33.940	34.130	33.985	5,479,600
2026-03-31	34.050	34.750	33.740	33.770	33.627	6,826,280
2026-03-30	33.760	34.080	33.320	33.950	33.806	5,853,323
2026-03-27	33.680	34.500	33.680	34.100	33.955	5,047,363
2026-03-26	34.620	35.120	34.050	34.150	34.005	6,397,737
2026-03-25	33.700	34.970	33.700	34.500	34.354	8,229,975
2026-03-24	33.100	33.700	32.470	33.700	33.557	7,766,938
2026-03-23	33.530	33.920	32.240	32.670	32.532	13,743,983
2026-03-20	35.590	35.840	34.150	34.210	34.065	8,691,772
2026-03-19	36.030	36.030	35.040	35.290	35.140	9,812,208
2026-03-18	37.500	37.560	36.210	36.530	36.375	11,057,630
2026-03-17	37.700	38.200	37.150	37.220	37.062	5,797,923
2026-03-16	37.340	37.880	36.910	37.530	37.371	6,387,185
2026-03-13	38.040	38.550	37.210	37.440	37.281	8,784,879
2026-03-12	38.400	40.040	38.380	38.800	38.636	10,647,695
2026-03-11	37.880	38.850	37.800	38.620	38.456	9,007,123
2026-03-10	37.830	38.640	37.690	37.920	37.759	7,866,947
2026-03-09	38.160	38.160	36.450	37.260	37.102	8,509,927
2026-03-06	37.400	38.670	37.200	38.320	38.158	6,591,540
2026-03-05	39.050	39.140	37.800	38.050	37.889	7,571,544
2026-03-04	38.570	39.380	38.080	38.170	38.008	9,447,116
2026-03-03	42.130	42.230	38.600	38.810	38.645	16,079,416
2026-03-02	42.800	43.140	41.670	41.930	41.752	9,711,151
2026-02-27	43.080	43.550	42.680	43.400	43.216	6,508,774
2026-02-26	43.180	43.640	42.910	43.340	43.156	8,741,618
2026-02-25	42.850	43.440	42.660	43.190	43.007	7,285,282
2026-02-24	42.200	43.200	41.930	42.800	42.619	8,201,450
2026-02-13	42.010	42.620	41.600	41.600	41.424	5,574,600
2026-02-12	42.020	42.200	41.590	42.060	41.882	4,991,543
2026-02-11	42.200	42.720	41.760	41.860	41.683	6,281,313
2026-02-10	42.900	43.090	42.120	42.180	42.001	6,276,697
2026-02-09	42.240	42.290	41.840	41.950	41.772	5,514,353
2026-02-06	41.460	42.290	40.920	41.780	41.603	7,244,140
2026-02-05	41.590	42.090	41.130	41.730	41.553	7,175,438
2026-02-04	41.710	41.750	41.090	41.560	41.384	6,766,507
2026-02-03	41.260	42.120	40.940	41.930	41.752	8,402,512
2026-02-02	42.320	42.640	40.830	40.870	40.697	8,544,587
2026-01-30	42.050	42.890	41.500	42.680	42.499	7,517,085
2026-01-29	43.260	44.260	42.320	42.350	42.170	10,162,730
2026-01-28	44.610	44.800	43.290	43.420	43.236	11,973,186
2026-01-27	44.550	45.730	43.450	44.960	44.769	21,385,762
2026-01-26	45.480	45.480	42.920	43.220	43.037	17,320,252
2026-01-23	44.940	45.410	44.780	45.410	45.217	9,432,226
2026-01-22	45.340	45.750	44.710	44.920	44.730	8,564,908

← NewerPage 3 of 5 · 243 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.