Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	49.990	50.050	47.650	48.070	47.357	7,088,755
2025-04-25	48.620	50.390	48.440	49.350	48.618	6,185,237
2025-04-24	49.910	50.600	48.400	48.630	47.909	8,427,026
2025-04-23	46.050	50.620	46.050	50.300	49.554	16,695,049
2025-04-22	47.140	47.390	46.270	46.360	45.672	8,139,699
2025-04-21	47.000	47.700	46.310	46.830	46.136	12,512,909
2025-04-18	47.510	47.770	46.360	47.140	46.441	7,200,600
2025-04-17	50.970	51.220	47.390	47.700	46.993	12,666,675
2025-04-16	51.640	51.790	50.520	50.970	50.214	2,976,828
2025-04-15	52.030	52.360	51.100	51.810	51.042	2,772,667
2025-04-14	54.250	54.400	51.200	52.030	51.258	5,589,750
2025-04-11	51.000	53.600	50.800	52.450	51.672	5,521,881
2025-04-10	51.660	53.370	50.260	51.510	50.746	6,193,750
2025-04-09	48.720	51.150	46.800	50.090	49.347	6,781,494
2025-04-08	48.730	51.500	48.420	49.210	48.480	10,854,344
2025-04-07	48.020	51.800	47.000	48.700	47.978	11,313,418
2025-04-03	55.120	55.770	52.520	54.060	53.258	8,606,189
2025-04-02	56.210	58.550	55.830	56.130	55.298	5,622,455
2025-04-01	56.830	57.300	55.800	56.310	55.475	3,456,758
2025-03-31	56.030	57.680	56.030	56.870	56.027	7,279,800
2025-03-28	56.110	57.770	55.900	57.180	56.332	4,774,900
2025-03-27	54.460	57.290	54.380	56.430	55.593	8,189,143
2025-03-26	54.870	55.380	54.040	54.360	53.554	6,331,254
2025-03-25	55.380	56.360	54.000	54.920	54.106	5,312,552
2025-03-24	55.300	56.920	54.300	55.650	54.825	6,025,264
2025-03-21	56.200	56.370	54.540	55.790	54.963	6,442,521
2025-03-20	57.560	58.080	56.090	56.350	55.514	4,205,258
2025-03-19	59.000	59.340	57.110	57.570	56.716	5,558,500
2025-03-18	57.770	59.600	57.200	59.050	58.174	7,026,230
2025-03-17	59.070	59.850	57.020	57.660	56.805	8,035,885
2025-03-14	58.390	60.640	58.100	59.470	58.588	6,116,066
2025-03-13	60.000	60.450	58.050	58.390	57.524	6,492,773
2025-03-12	59.990	62.120	59.010	60.290	59.396	8,186,672
2025-03-11	58.600	59.660	57.300	58.400	57.534	10,876,219
2025-03-10	64.810	65.000	56.380	59.930	59.041	19,155,486
2025-03-07	64.590	66.210	64.000	65.410	64.440	5,268,256
2025-03-06	63.590	65.080	63.340	64.300	63.346	4,805,805
2025-03-05	63.600	64.120	62.420	63.400	62.460	3,199,881
2025-03-04	62.910	64.230	62.500	63.460	62.519	3,628,326
2025-03-03	62.550	65.460	61.880	63.780	62.834	6,058,597
2025-02-28	62.390	63.980	61.230	62.230	61.307	7,904,192
2025-02-27	64.950	66.440	62.820	62.880	61.947	6,238,112
2025-02-26	65.800	66.150	64.050	64.940	63.977	3,792,211
2025-02-25	63.850	66.500	63.660	65.130	64.164	5,129,810
2025-02-24	66.200	66.540	64.100	65.130	64.164	7,564,787
2025-02-21	65.440	66.960	64.580	66.320	65.336	7,893,619
2025-02-20	65.350	66.380	64.550	65.410	64.440	4,661,783
2025-02-19	62.780	65.930	62.780	65.410	64.440	7,731,355
2025-02-18	63.800	64.970	62.420	63.080	62.144	6,237,603
2025-02-17	65.000	65.440	63.000	63.900	62.952	10,552,809
2025-02-14	65.300	67.220	64.480	64.940	63.977	10,732,763
2025-02-13	69.000	69.500	65.000	65.350	64.381	10,170,295
2025-02-12	67.150	70.550	65.700	69.900	68.863	9,489,154
2025-02-11	68.000	68.850	65.280	67.120	66.125	9,598,539
2025-02-10	66.330	68.000	64.400	67.000	66.006	9,034,842
2025-02-07	69.880	70.940	65.250	66.150	65.169	17,201,642
2025-02-06	62.940	68.500	62.940	68.500	67.484	11,190,996
2025-02-05	61.820	64.350	60.910	62.720	61.790	8,149,327
2025-01-27	61.400	62.060	60.600	61.210	60.302	4,973,573
2025-01-24	58.880	62.950	58.230	61.400	60.489	8,191,387

← NewerPage 7 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.