Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.400	1.410	1.390	1.400	1.400	5,165,211
2023-10-27	1.390	1.410	1.380	1.400	1.400	6,767,900
2023-10-26	1.400	1.420	1.390	1.390	1.390	5,744,900
2023-10-25	1.400	1.440	1.400	1.410	1.410	5,752,600
2023-10-24	1.390	1.430	1.360	1.410	1.410	10,202,101
2023-10-23	1.410	1.420	1.390	1.400	1.400	4,367,900
2023-10-20	1.410	1.430	1.380	1.420	1.420	4,894,600
2023-10-19	1.400	1.430	1.390	1.400	1.400	4,983,700
2023-10-18	1.440	1.440	1.400	1.400	1.400	7,617,600
2023-10-17	1.480	1.490	1.440	1.440	1.440	11,888,701
2023-10-16	1.470	1.500	1.460	1.480	1.480	8,132,600
2023-10-13	1.470	1.520	1.450	1.480	1.480	11,132,001
2023-10-12	1.490	1.530	1.460	1.480	1.480	14,744,100
2023-10-11	1.510	1.540	1.470	1.490	1.490	25,703,703
2023-10-10	1.520	1.520	1.510	1.520	1.520	24,374,801
2023-10-09	1.410	1.460	1.400	1.450	1.450	10,094,500
2023-09-28	1.400	1.420	1.390	1.410	1.410	3,691,419
2023-09-27	1.400	1.410	1.390	1.390	1.390	4,048,285
2023-09-26	1.400	1.420	1.390	1.400	1.400	6,091,200
2023-09-25	1.430	1.430	1.390	1.390	1.390	9,070,001
2023-09-22	1.450	1.490	1.440	1.440	1.440	13,761,450
2023-09-21	1.440	1.470	1.410	1.460	1.460	11,270,400
2023-09-20	1.440	1.450	1.430	1.440	1.440	7,822,300
2023-09-19	1.420	1.470	1.410	1.450	1.450	12,662,100
2023-09-18	1.410	1.430	1.400	1.420	1.420	5,864,401
2023-09-15	1.390	1.420	1.370	1.420	1.420	7,531,300
2023-09-14	1.390	1.400	1.380	1.380	1.380	4,129,400
2023-09-13	1.400	1.410	1.390	1.390	1.390	4,243,000
2023-09-12	1.410	1.410	1.400	1.400	1.400	3,769,301
2023-09-11	1.400	1.420	1.380	1.400	1.400	4,398,800
2023-09-08	1.400	1.420	1.390	1.390	1.390	5,217,600
2023-09-07	1.410	1.430	1.400	1.400	1.400	5,716,001
2023-09-06	1.410	1.470	1.400	1.420	1.420	10,727,302
2023-09-05	1.410	1.420	1.390	1.410	1.410	5,629,600
2023-09-04	1.410	1.420	1.390	1.410	1.410	9,177,000
2023-09-01	1.350	1.420	1.340	1.420	1.420	16,251,893
2023-08-31	1.360	1.370	1.340	1.350	1.350	4,457,400
2023-08-30	1.350	1.380	1.340	1.370	1.370	6,860,700
2023-08-29	1.320	1.360	1.320	1.350	1.350	6,421,993
2023-08-28	1.370	1.390	1.330	1.330	1.330	6,663,200
2023-08-25	1.330	1.340	1.310	1.330	1.330	4,785,300
2023-08-24	1.350	1.350	1.330	1.330	1.330	3,930,700
2023-08-23	1.350	1.370	1.330	1.350	1.350	4,756,518
2023-08-22	1.380	1.390	1.330	1.350	1.350	7,871,400
2023-08-21	1.400	1.400	1.380	1.380	1.380	5,864,100
2023-08-18	1.400	1.420	1.400	1.400	1.400	5,382,800
2023-08-17	1.400	1.410	1.380	1.400	1.400	4,733,300
2023-08-16	1.430	1.430	1.400	1.400	1.400	6,909,800
2023-08-15	1.390	1.440	1.380	1.430	1.430	11,296,300
2023-08-14	1.380	1.400	1.360	1.390	1.390	5,841,700
2023-08-11	1.410	1.410	1.370	1.390	1.390	5,887,400
2023-08-10	1.410	1.420	1.390	1.410	1.410	3,707,305
2023-08-09	1.410	1.420	1.400	1.410	1.410	4,958,701
2023-08-08	1.410	1.410	1.390	1.400	1.400	3,356,601
2023-08-07	1.420	1.420	1.400	1.400	1.400	5,072,700
2023-08-04	1.420	1.450	1.400	1.420	1.420	8,121,594
2023-08-03	1.440	1.450	1.400	1.420	1.420	8,345,300
2023-08-02	1.410	1.460	1.400	1.440	1.440	10,421,801
2023-08-01	1.390	1.440	1.380	1.420	1.420	9,469,300
2023-07-31	1.410	1.420	1.360	1.390	1.390	10,822,901

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.