Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	45.600	46.070	44.800	45.640	45.446	10,323,244
2025-07-24	44.700	45.590	44.600	45.450	45.257	8,617,271
2025-07-23	43.990	45.510	43.760	44.560	44.371	11,133,573
2025-07-22	44.500	44.990	43.800	44.180	43.993	7,348,003
2025-07-21	44.510	44.700	44.000	44.590	44.401	6,771,862
2025-07-18	44.990	45.500	44.470	44.630	44.441	9,293,850
2025-07-17	43.390	44.740	43.390	44.650	44.461	10,947,655
2025-07-16	42.710	44.880	42.120	43.570	43.385	11,856,646
2025-07-15	42.800	43.170	42.200	42.520	42.340	7,130,600
2025-07-14	42.720	43.180	42.320	42.960	42.778	5,528,200
2025-07-11	42.820	43.110	42.470	42.720	42.539	5,910,100
2025-07-10	43.300	43.480	42.600	42.900	42.718	5,826,400
2025-07-09	43.970	44.120	43.190	43.300	43.116	5,331,800
2025-07-08	42.650	44.150	42.610	43.960	43.774	8,887,803
2025-07-07	43.510	43.510	42.410	42.640	42.459	8,025,733
2025-07-04	44.770	44.770	43.550	43.690	43.505	8,354,625
2025-07-03	44.360	45.160	44.350	44.830	44.640	6,645,696
2025-07-02	45.750	45.760	44.100	44.320	44.132	9,367,291
2025-07-01	45.200	46.200	44.810	45.970	45.775	8,529,207
2025-06-30	45.140	45.740	44.720	45.380	45.188	9,613,933
2025-06-27	43.410	45.900	43.150	45.030	44.839	15,748,955
2025-06-26	44.000	44.430	43.270	43.330	43.146	8,450,259
2025-06-25	44.030	44.550	43.050	43.910	43.724	10,452,973
2025-06-24	41.850	44.990	41.620	43.970	43.784	16,629,300
2025-06-23	41.300	42.150	41.200	41.660	41.483	5,408,000
2025-06-20	42.180	42.430	41.610	41.660	41.483	4,856,223
2025-06-19	43.060	43.360	42.060	42.180	42.001	6,626,953
2025-06-18	42.950	43.680	42.310	43.320	43.136	6,961,423
2025-06-17	44.150	44.460	42.910	43.220	43.037	6,819,201
2025-06-16	43.400	44.580	43.200	44.260	44.072	7,902,100
2025-06-13	44.650	45.640	43.580	43.690	43.505	20,546,826
2025-06-12	45.320	46.320	44.800	45.060	44.869	10,945,900
2025-06-11	44.910	47.520	44.660	45.660	45.466	12,780,136
2025-06-10	44.900	45.390	43.910	44.330	44.142	6,273,018
2025-06-09	43.930	45.830	43.700	45.100	44.909	7,754,364
2025-06-06	45.000	45.110	43.730	43.940	43.754	7,492,258
2025-06-05	43.930	45.340	43.800	45.030	44.839	8,212,257
2025-06-04	44.350	44.850	43.810	43.900	43.714	6,531,442
2025-06-03	43.670	44.850	42.700	44.630	44.441	8,390,307
2025-05-30	43.790	44.580	43.320	44.130	43.476	5,872,110
2025-05-29	42.600	44.270	42.400	44.050	43.397	9,380,511
2025-05-28	42.340	43.140	42.200	42.450	41.820	4,026,653
2025-05-27	43.030	43.160	42.000	42.270	41.643	6,440,696
2025-05-26	43.000	43.620	42.760	43.220	42.579	4,646,433
2025-05-23	43.810	44.200	43.100	43.100	42.461	5,976,600
2025-05-22	44.500	44.980	43.830	43.920	43.269	6,531,976
2025-05-21	44.560	45.200	44.450	44.650	43.988	6,599,855
2025-05-20	43.230	45.530	43.050	44.990	44.323	13,480,849
2025-05-19	43.800	43.990	43.120	43.420	42.776	7,035,057
2025-05-16	43.060	44.750	42.880	43.800	43.150	13,679,150
2025-05-15	45.230	45.350	43.000	43.330	42.687	22,950,490
2025-05-14	48.920	49.860	45.000	45.280	44.608	22,818,816
2025-05-13	50.000	50.450	48.810	49.020	48.293	8,419,716
2025-05-12	50.190	51.550	48.280	49.450	48.717	9,194,562
2025-05-09	49.750	50.440	48.620	49.900	49.160	8,528,386
2025-05-08	48.150	51.230	47.980	49.880	49.140	9,694,703
2025-05-07	50.000	50.880	47.810	48.100	47.387	5,878,054
2025-05-06	48.010	49.880	48.010	49.390	48.658	8,815,358
2025-04-30	46.660	48.340	45.250	47.780	47.071	7,859,653
2025-04-29	47.690	47.690	46.010	46.460	45.771	6,486,855

← NewerPage 6 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.