Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	59.440	60.660	58.510	58.820	57.948	6,335,123
2025-01-22	59.420	60.320	58.410	59.000	58.125	4,460,568
2025-01-21	59.000	59.960	57.920	59.860	58.972	4,204,432
2025-01-20	57.340	59.190	56.610	58.530	57.662	5,893,220
2025-01-17	55.630	56.810	55.050	56.600	55.761	6,179,839
2025-01-16	57.810	58.000	55.660	55.870	55.041	7,613,151
2025-01-15	58.550	59.320	57.620	58.400	57.534	3,462,007
2025-01-14	56.000	59.500	55.300	58.750	57.879	6,807,615
2025-01-13	56.450	57.390	55.250	55.950	55.120	4,229,800
2025-01-10	54.570	58.060	54.310	56.400	55.564	7,527,293
2025-01-09	56.990	56.990	54.950	55.000	54.184	5,709,745
2025-01-08	55.660	56.850	54.500	56.330	55.495	6,425,149
2025-01-07	52.870	56.500	52.300	56.190	55.357	9,146,016
2025-01-06	53.330	54.280	52.000	52.520	51.741	6,212,124
2025-01-03	55.800	55.890	53.000	53.360	52.569	12,702,475
2025-01-02	59.110	59.400	53.730	55.600	54.775	19,790,421
2024-12-31	59.240	61.000	57.580	59.700	58.815	9,386,987
2024-12-30	61.000	61.880	58.920	59.550	58.667	8,896,844
2024-12-27	60.620	62.260	60.110	61.380	60.470	6,564,180
2024-12-26	58.000	62.660	57.500	61.190	60.283	10,120,770
2024-12-25	57.080	58.350	56.700	58.010	57.150	5,200,261
2024-12-24	57.230	58.650	55.980	57.360	56.509	6,145,791
2024-12-23	57.260	57.990	56.500	56.870	56.027	6,389,174
2024-12-20	55.910	57.750	55.500	57.000	56.155	6,881,821
2024-12-19	56.950	58.080	55.680	55.820	54.992	8,566,203
2024-12-18	57.310	58.400	57.000	57.960	57.100	4,290,597
2024-12-17	55.770	59.000	55.500	57.100	56.253	8,677,011
2024-12-16	57.330	57.950	55.300	55.770	54.943	7,874,431
2024-12-13	58.720	59.180	57.200	57.640	56.785	5,329,346
2024-12-12	58.300	59.170	56.360	58.720	57.849	7,872,538
2024-12-11	57.300	58.460	56.210	58.030	57.169	7,510,287
2024-12-10	58.620	59.200	56.500	57.640	56.785	7,710,963
2024-12-09	54.810	57.680	54.680	57.440	56.588	9,669,807
2024-12-06	55.560	56.950	54.510	54.930	54.115	7,889,622
2024-12-05	54.170	55.710	53.900	55.660	54.835	5,268,005
2024-12-04	55.210	55.900	53.870	54.600	53.790	6,007,511
2024-12-03	55.440	56.700	54.560	55.900	55.071	7,517,555
2024-12-02	57.000	59.350	55.200	55.440	54.618	14,544,999
2024-11-29	52.600	56.380	52.100	55.690	54.864	13,640,546
2024-11-28	52.990	53.420	51.770	52.800	52.017	6,358,141
2024-11-27	51.530	54.000	50.200	52.910	52.125	9,047,970
2024-11-26	53.740	55.250	51.560	52.130	51.357	16,139,089
2024-11-25	51.720	53.890	50.910	53.530	52.736	18,183,219
2024-11-22	52.180	55.350	51.550	51.680	50.914	19,700,281
2024-11-21	51.470	51.830	49.800	51.500	50.736	8,544,556
2024-11-20	51.000	52.000	50.300	51.820	51.051	13,860,289
2024-11-19	47.850	50.990	47.500	50.890	50.135	16,520,784
2024-11-18	47.080	48.990	46.000	47.560	46.855	11,274,861
2024-11-15	47.500	48.150	46.900	46.910	46.214	6,087,082
2024-11-14	48.790	50.220	47.200	47.480	46.776	7,483,389
2024-11-13	49.500	49.570	47.440	48.790	48.066	7,855,470
2024-11-12	49.670	51.310	48.810	49.150	48.421	12,860,239
2024-11-11	46.500	49.440	46.330	49.430	48.697	14,717,622
2024-11-08	48.470	49.480	46.520	46.800	46.106	9,889,444
2024-11-07	46.460	47.700	46.000	47.600	46.894	8,186,192
2024-11-06	46.540	48.120	46.330	46.900	46.204	12,761,839
2024-11-05	43.890	47.090	43.400	46.540	45.850	14,544,106
2024-11-04	43.000	43.990	42.900	43.850	43.200	8,374,013
2024-11-01	44.500	44.680	42.850	42.850	42.215	8,308,180
2024-10-31	45.480	46.120	44.120	44.890	44.224	9,391,399

← NewerPage 8 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.