Electric Connector Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.010	46.120	44.500	45.410	44.737	9,551,373
2024-10-29	43.820	46.150	43.670	45.180	44.510	13,217,200
2024-10-28	45.610	45.610	42.600	44.180	43.525	15,745,769
2024-10-25	44.840	45.770	44.240	45.280	44.608	6,593,770
2024-10-24	44.870	45.150	44.020	44.670	44.008	5,334,394
2024-10-23	45.510	46.280	44.870	45.100	44.431	6,211,868
2024-10-22	46.410	46.910	45.180	45.800	45.121	9,156,283
2024-10-21	47.660	48.570	45.800	46.400	45.712	15,690,031
2024-10-18	44.000	49.030	43.730	47.140	46.441	17,542,982
2024-10-17	43.150	45.690	43.150	44.300	43.643	10,459,615
2024-10-16	42.930	44.050	42.520	43.120	42.481	5,842,032
2024-10-15	45.000	45.890	43.660	43.800	43.150	9,306,730
2024-10-14	41.520	46.250	40.900	45.480	44.806	16,398,063
2024-10-11	44.370	44.370	40.930	42.310	41.683	11,204,937
2024-10-10	43.650	45.600	42.760	44.370	43.712	17,147,798
2024-10-09	46.560	47.030	42.410	42.720	42.086	18,450,105
2024-10-08	50.000	51.400	44.030	48.990	48.263	22,634,013
2024-09-30	40.550	45.000	38.690	43.990	43.338	15,893,180
2024-09-27	37.000	39.380	36.810	38.760	38.185	12,324,706
2024-09-26	34.880	36.500	34.720	36.490	35.949	9,744,555
2024-09-25	35.500	35.680	34.700	35.050	34.530	11,555,250
2024-09-24	34.040	35.400	33.560	35.180	34.658	11,300,857
2024-09-23	33.390	35.060	33.390	34.040	33.535	12,145,315
2024-09-20	33.020	33.660	32.800	33.310	32.816	7,203,662
2024-09-19	33.160	33.660	32.680	33.080	32.589	8,172,556
2024-09-18	32.690	33.360	31.970	33.220	32.727	9,163,146
2024-09-13	31.280	33.110	31.240	32.620	32.136	12,560,286
2024-09-12	32.200	32.490	31.240	31.360	30.895	7,117,622
2024-09-11	32.370	32.560	31.940	32.180	31.703	4,649,100
2024-09-10	32.500	32.740	31.550	32.470	31.988	7,690,316
2024-09-09	32.290	33.500	32.130	32.460	31.979	8,721,513
2024-09-06	32.930	32.930	31.900	32.290	31.811	9,432,563
2024-09-05	32.280	33.090	32.060	32.940	32.452	10,926,667
2024-09-04	32.230	32.570	31.700	32.300	31.821	10,942,664
2024-09-03	31.000	32.660	30.910	32.620	32.136	12,148,795
2024-09-02	31.990	32.470	31.000	31.000	30.540	9,052,399
2024-08-30	31.190	32.780	31.190	32.180	31.703	12,140,190
2024-08-29	30.100	31.330	29.720	31.010	30.550	8,706,300
2024-08-28	30.550	31.050	30.320	30.560	30.107	3,835,836
2024-08-27	31.480	31.490	30.450	30.550	30.097	6,872,765
2024-08-26	31.230	31.670	30.930	31.640	31.171	4,603,782
2024-08-23	30.750	31.250	30.710	31.140	30.678	2,417,550
2024-08-22	31.210	31.250	30.600	30.990	30.530	3,000,486
2024-08-21	31.000	31.790	30.840	31.180	30.718	3,847,734
2024-08-20	31.210	31.360	30.810	31.050	30.590	2,654,455
2024-08-19	31.600	32.090	31.170	31.200	30.737	3,904,600
2024-08-16	31.900	32.190	31.630	31.660	31.190	3,447,300
2024-08-15	31.500	32.550	31.500	31.780	31.309	3,636,937
2024-08-14	32.010	32.070	31.580	31.700	31.230	2,285,300
2024-08-13	31.640	31.890	31.460	31.860	31.388	2,826,900
2024-08-12	31.700	32.180	31.400	31.650	31.181	3,395,724
2024-08-09	32.230	32.570	31.820	31.890	31.417	3,050,800
2024-08-08	31.930	32.450	31.550	32.050	31.575	4,354,722
2024-08-07	31.660	32.440	31.410	32.280	31.801	5,257,153
2024-08-06	31.870	32.260	31.210	31.660	31.190	4,358,313
2024-08-05	31.880	32.630	31.080	31.250	30.787	7,014,384
2024-08-02	33.600	33.950	32.240	32.400	31.920	8,290,432
2024-08-01	34.500	34.680	33.730	33.950	33.447	7,719,296
2024-07-31	33.000	34.270	32.700	34.180	33.673	8,131,787
2024-07-30	33.530	33.590	32.660	33.080	32.589	4,677,074

← NewerPage 9 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.