Elec-Tech International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.070 | 1.130 | 1.060 | 1.100 | 1.100 | 34,273,390 |
| 2024-07-24 | 1.030 | 1.080 | 1.020 | 1.080 | 1.080 | 26,410,403 |
| 2024-07-23 | 1.040 | 1.060 | 1.030 | 1.030 | 1.030 | 11,264,400 |
| 2024-07-22 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 8,836,000 |
| 2024-07-19 | 1.030 | 1.050 | 1.020 | 1.050 | 1.050 | 8,593,001 |
| 2024-07-18 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 10,384,891 |
| 2024-07-17 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 11,956,702 |
| 2024-07-16 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 20,427,100 |
| 2024-07-15 | 1.000 | 1.040 | 1.000 | 1.020 | 1.020 | 16,658,400 |
| 2024-07-12 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 13,596,400 |
| 2024-07-11 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 14,259,001 |
| 2024-07-10 | 1.020 | 1.040 | 1.000 | 1.010 | 1.010 | 14,418,916 |
| 2024-07-09 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 17,707,402 |
| 2024-07-08 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 19,054,600 |
| 2024-07-05 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 11,950,113 |
| 2024-07-04 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 20,706,700 |
| 2024-07-03 | 1.040 | 1.050 | 1.010 | 1.010 | 1.010 | 25,445,000 |
| 2024-07-02 | 1.060 | 1.070 | 1.040 | 1.040 | 1.040 | 20,015,013 |
| 2024-07-01 | 1.060 | 1.080 | 1.010 | 1.070 | 1.070 | 48,329,915 |
| 2024-06-28 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 51,918,926 |
| 2024-06-27 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 53,164,793 |
| 2024-06-26 | 0.950 | 0.950 | 0.940 | 0.950 | 0.950 | 23,408,301 |
| 2024-06-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,349,200 |
| 2024-06-24 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 1,322,601 |
| 2024-06-21 | 0.820 | 0.850 | 0.820 | 0.820 | 0.820 | 44,856,100 |
| 2024-06-20 | 0.890 | 0.910 | 0.860 | 0.860 | 0.860 | 32,147,200 |
| 2024-06-19 | 0.950 | 0.960 | 0.900 | 0.900 | 0.900 | 42,730,566 |
| 2024-06-18 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 13,277,500 |
| 2024-06-17 | 0.980 | 0.990 | 0.960 | 0.970 | 0.970 | 8,022,700 |
| 2024-06-14 | 0.970 | 0.990 | 0.960 | 0.980 | 0.980 | 7,612,800 |
| 2024-06-13 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 8,610,157 |
| 2024-06-12 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 8,137,629 |
| 2024-06-11 | 0.960 | 1.000 | 0.920 | 1.000 | 1.000 | 18,853,412 |
| 2024-06-07 | 0.990 | 1.000 | 0.940 | 0.970 | 0.970 | 16,035,100 |
| 2024-06-06 | 0.960 | 0.990 | 0.960 | 0.970 | 0.970 | 20,311,842 |
| 2024-06-05 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 23,471,051 |
| 2024-06-04 | 0.930 | 0.980 | 0.930 | 0.980 | 0.980 | 12,772,189 |
| 2024-06-03 | 0.930 | 0.960 | 0.930 | 0.930 | 0.930 | 22,104,444 |
| 2024-05-31 | 1.010 | 1.020 | 0.980 | 0.980 | 0.980 | 6,293,669 |
| 2024-05-30 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 7,191,900 |
| 2024-05-29 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 4,517,335 |
| 2024-05-28 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 5,335,700 |
| 2024-05-27 | 1.020 | 1.040 | 0.990 | 1.020 | 1.020 | 8,110,035 |
| 2024-05-24 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 6,004,400 |
| 2024-05-23 | 1.040 | 1.050 | 1.010 | 1.020 | 1.020 | 8,917,300 |
| 2024-05-22 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 4,641,800 |
| 2024-05-21 | 1.050 | 1.060 | 1.030 | 1.030 | 1.030 | 6,976,500 |
| 2024-05-20 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 13,425,954 |
| 2024-05-17 | 1.040 | 1.090 | 1.030 | 1.080 | 1.080 | 18,285,144 |
| 2024-05-16 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 7,252,734 |
| 2024-05-15 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 4,003,520 |
| 2024-05-14 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 7,672,100 |
| 2024-05-13 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 4,524,600 |
| 2024-05-10 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 8,707,210 |
| 2024-05-09 | 1.090 | 1.100 | 1.070 | 1.070 | 1.070 | 8,765,300 |
| 2024-05-08 | 1.060 | 1.110 | 1.060 | 1.080 | 1.080 | 12,663,481 |
| 2024-05-07 | 1.100 | 1.110 | 1.050 | 1.070 | 1.070 | 17,908,200 |
| 2024-05-06 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 29,884,300 |
| 2024-04-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 7,183,700 |
| 2024-04-29 | 0.960 | 0.990 | 0.960 | 0.990 | 0.990 | 10,316,801 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.