Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.050	45.550	44.620	45.300	45.108	6,911,722
2026-01-20	45.990	46.150	44.610	45.170	44.978	12,071,984
2026-01-19	49.590	49.590	45.580	45.800	45.606	25,480,473
2026-01-16	49.940	50.850	48.970	49.590	49.380	10,126,706
2026-01-15	49.140	49.860	48.450	49.450	49.240	7,599,539
2026-01-14	49.290	50.150	48.600	49.190	48.981	10,015,423
2026-01-13	50.870	50.920	49.000	49.100	48.892	9,656,272
2026-01-12	50.960	51.200	49.850	50.780	50.565	9,110,773
2026-01-09	50.300	51.350	50.060	50.980	50.764	6,782,420
2026-01-08	50.420	50.870	49.800	50.350	50.137	6,458,772
2026-01-07	51.510	51.900	50.480	50.650	50.435	9,032,767
2026-01-06	49.800	51.950	49.650	51.270	51.053	12,681,615
2026-01-05	48.690	49.950	48.310	49.800	49.589	7,765,254
2025-12-31	50.020	50.240	48.280	48.680	48.474	7,570,516
2025-12-30	48.590	50.680	48.500	50.220	50.007	8,848,041
2025-12-29	48.570	49.100	48.020	48.860	48.653	5,865,764
2025-12-26	49.050	49.930	48.660	48.950	48.742	5,072,006
2025-12-25	49.820	49.820	48.950	49.130	48.922	5,257,100
2025-12-24	49.190	49.960	49.160	49.820	49.609	5,770,636
2025-12-23	50.380	50.660	48.800	49.150	48.942	8,739,324
2025-12-22	49.980	50.880	49.550	50.730	50.515	10,556,765
2025-12-19	47.800	50.260	47.750	49.500	49.290	11,250,100
2025-12-18	48.520	48.990	47.780	47.800	47.597	5,639,065
2025-12-17	47.170	49.500	47.020	48.780	48.573	11,586,047
2025-12-16	47.460	48.480	46.230	47.270	47.070	8,734,176
2025-12-15	47.500	47.500	45.900	45.970	45.775	5,373,016
2025-12-12	47.220	48.050	46.690	47.540	47.338	4,879,664
2025-12-11	47.700	48.500	47.240	47.360	47.159	4,868,700
2025-12-10	47.760	47.980	46.650	47.720	47.518	5,040,013
2025-12-09	47.280	47.670	46.920	47.410	47.209	4,379,934
2025-12-08	47.000	47.500	46.820	47.300	47.099	3,846,865
2025-12-05	46.300	47.090	45.820	47.030	46.831	3,185,808
2025-12-04	46.560	47.160	46.010	46.300	46.104	2,538,000
2025-12-03	46.970	47.350	46.350	46.610	46.412	3,070,631
2025-12-02	47.510	47.800	46.750	46.780	46.582	3,663,173
2025-12-01	47.180	48.000	46.860	47.620	47.418	5,466,989
2025-11-28	46.900	47.890	46.710	47.180	46.980	3,590,358
2025-11-27	46.260	47.410	46.260	46.850	46.651	4,350,256
2025-11-26	46.660	47.640	46.120	46.260	46.064	4,852,184
2025-11-25	46.440	47.740	46.440	46.660	46.462	4,162,917
2025-11-24	45.080	47.220	44.900	46.420	46.223	5,947,204
2025-11-21	45.810	46.350	44.920	45.000	44.809	4,513,101
2025-11-20	47.100	47.370	45.900	46.040	45.845	4,299,500
2025-11-19	47.580	47.770	46.410	46.850	46.651	3,302,673
2025-11-18	47.380	47.860	46.920	47.600	47.398	3,366,066
2025-11-17	47.510	47.960	46.860	47.400	47.199	3,975,077
2025-11-14	48.200	48.640	47.880	47.910	47.707	2,942,100
2025-11-13	47.930	48.880	47.580	48.740	48.533	4,211,953
2025-11-12	47.750	48.810	47.390	47.930	47.727	4,756,236
2025-11-11	48.980	49.110	47.310	47.720	47.518	6,776,951
2025-11-10	49.500	49.850	48.500	48.770	48.563	5,623,587
2025-11-07	49.820	50.470	49.480	49.680	49.469	3,792,411
2025-11-06	50.200	50.890	49.210	50.230	50.017	5,929,127
2025-11-05	48.780	50.600	48.280	50.000	49.788	6,131,028
2025-11-04	51.050	51.350	48.800	49.460	49.250	6,885,520
2025-11-03	50.400	51.130	49.600	51.090	50.873	5,543,445
2025-10-31	51.000	51.840	50.160	50.380	50.166	5,915,179
2025-10-30	52.910	52.970	50.900	51.010	50.794	7,147,901
2025-10-29	52.190	53.170	52.110	52.910	52.686	6,190,848
2025-10-28	51.800	52.990	51.210	52.350	52.128	8,093,666

← NewerPage 4 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.