Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	51.800	53.000	51.580	52.150	51.929	8,618,200
2025-10-24	50.540	51.670	50.420	51.340	51.122	6,628,246
2025-10-23	52.390	52.460	48.910	50.530	50.316	10,477,177
2025-10-22	50.000	53.650	49.800	52.460	52.238	13,239,930
2025-10-21	49.080	50.880	49.080	50.870	50.654	7,790,495
2025-10-20	48.930	50.090	48.510	49.100	48.892	5,829,426
2025-10-17	50.060	50.070	48.110	48.180	47.976	7,239,468
2025-10-16	51.050	51.500	49.610	49.960	49.748	8,719,302
2025-10-15	51.650	51.670	49.700	51.230	51.013	10,949,000
2025-10-14	56.890	57.190	51.130	51.400	51.182	17,538,127
2025-10-13	57.000	57.470	55.000	56.590	56.350	9,475,852
2025-10-10	58.300	61.480	57.520	58.870	58.620	12,291,146
2025-10-09	57.050	58.700	57.050	58.300	58.053	8,120,671
2025-09-30	57.420	58.080	55.860	57.000	56.758	7,635,909
2025-09-29	56.010	57.670	55.660	57.420	57.177	8,348,505
2025-09-26	58.730	58.730	56.000	56.300	56.061	9,373,815
2025-09-25	58.800	60.450	58.280	59.200	58.949	9,240,626
2025-09-24	56.970	59.300	56.510	59.300	59.049	11,454,434
2025-09-23	56.990	58.090	55.180	56.970	56.728	10,297,907
2025-09-22	58.960	58.980	56.070	57.000	56.758	12,109,181
2025-09-19	57.360	59.800	56.500	58.710	58.461	13,461,495
2025-09-18	57.850	60.390	56.360	57.360	57.117	20,995,846
2025-09-17	57.450	59.950	57.230	59.450	59.198	28,170,577
2025-09-16	52.910	56.980	52.060	56.440	56.201	24,340,412
2025-09-15	51.790	55.000	51.410	52.910	52.686	20,546,674
2025-09-12	51.000	52.800	50.950	51.740	51.521	13,211,025
2025-09-11	50.700	51.890	50.330	51.800	51.580	21,575,276
2025-09-10	47.500	50.850	47.220	50.300	50.087	21,727,135
2025-09-09	48.130	48.300	47.080	47.450	47.249	6,642,386
2025-09-08	47.840	49.590	47.390	48.540	48.334	9,736,127
2025-09-05	46.670	47.800	45.660	47.700	47.498	12,606,267
2025-09-04	47.050	49.440	46.000	47.000	46.801	13,293,916
2025-09-03	47.680	48.500	46.800	46.830	46.631	8,708,200
2025-09-02	49.840	50.400	47.110	47.630	47.428	15,651,514
2025-09-01	50.810	51.150	49.500	49.750	49.539	13,007,670
2025-08-29	52.000	52.000	50.140	50.790	50.575	14,405,615
2025-08-28	52.000	53.000	50.510	52.000	51.780	18,842,112
2025-08-27	50.530	53.970	50.500	51.660	51.441	27,128,711
2025-08-26	50.000	51.110	49.400	50.660	50.445	15,781,857
2025-08-25	50.000	50.940	49.500	50.270	50.057	14,877,475
2025-08-22	49.630	51.040	49.000	50.080	49.868	16,038,896
2025-08-21	51.590	51.600	49.980	50.220	50.007	14,381,249
2025-08-20	48.800	51.280	48.680	51.110	50.893	19,820,273
2025-08-19	48.300	49.590	48.040	48.930	48.723	14,765,777
2025-08-18	47.410	48.730	47.110	48.370	48.165	15,003,516
2025-08-15	46.130	48.150	45.880	47.150	46.950	15,010,848
2025-08-14	47.560	47.650	45.880	46.140	45.944	14,774,529
2025-08-13	47.550	48.290	47.400	47.560	47.358	12,302,928
2025-08-12	47.460	47.490	47.010	47.480	47.279	6,217,200
2025-08-11	47.090	47.890	46.880	47.350	47.149	8,502,834
2025-08-08	48.550	48.590	46.800	47.210	47.010	11,803,434
2025-08-07	49.500	49.860	48.260	48.340	48.135	10,467,448
2025-08-06	48.500	48.930	47.950	48.920	48.713	9,571,054
2025-08-05	49.160	49.160	48.320	48.670	48.464	8,483,316
2025-08-04	49.000	49.440	48.280	49.160	48.952	9,450,718
2025-08-01	48.420	51.150	47.650	49.530	49.320	15,975,007
2025-07-31	49.750	49.860	48.440	48.650	48.444	15,313,228
2025-07-30	46.690	51.000	46.490	50.050	49.838	23,981,891
2025-07-29	46.410	46.800	45.510	46.760	46.562	10,861,637
2025-07-28	45.660	46.600	45.200	46.310	46.114	10,647,833

← NewerPage 5 of 21 · 1,219 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.