Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.380	1.400	1.360	1.400	1.400	5,945,729
2023-07-27	1.360	1.400	1.350	1.380	1.380	7,916,553
2023-07-26	1.340	1.370	1.330	1.360	1.360	7,528,000
2023-07-25	1.350	1.370	1.320	1.340	1.340	13,088,644
2023-07-24	1.410	1.410	1.340	1.340	1.340	13,830,700
2023-07-21	1.410	1.420	1.390	1.410	1.410	4,997,854
2023-07-20	1.430	1.440	1.410	1.420	1.420	5,104,900
2023-07-19	1.430	1.440	1.410	1.440	1.440	7,062,447
2023-07-18	1.490	1.490	1.420	1.430	1.430	8,862,600
2023-07-17	1.490	1.490	1.430	1.480	1.480	4,092,300
2023-07-14	1.530	1.530	1.500	1.500	1.500	3,561,300
2023-07-13	1.520	1.540	1.510	1.530	1.530	2,842,100
2023-07-12	1.530	1.560	1.510	1.510	1.510	5,642,918
2023-07-11	1.500	1.550	1.500	1.530	1.530	7,788,289
2023-07-10	1.500	1.520	1.480	1.490	1.490	4,898,601
2023-07-07	1.510	1.520	1.470	1.500	1.500	7,094,900
2023-07-06	1.440	1.500	1.430	1.500	1.500	12,125,669
2023-07-05	1.430	1.440	1.420	1.430	1.430	2,604,300
2023-07-04	1.450	1.470	1.440	1.440	1.440	3,448,700
2023-07-03	1.420	1.460	1.420	1.450	1.450	5,542,779
2023-06-30	1.410	1.450	1.400	1.420	1.420	3,098,100
2023-06-29	1.430	1.430	1.400	1.410	1.410	3,600,784
2023-06-28	1.440	1.450	1.420	1.420	1.420	3,074,500
2023-06-27	1.430	1.450	1.430	1.440	1.440	2,586,250
2023-06-26	1.460	1.470	1.420	1.420	1.420	4,361,400
2023-06-21	1.510	1.510	1.460	1.460	1.460	5,372,700
2023-06-20	1.510	1.520	1.440	1.500	1.500	9,535,700
2023-06-19	1.490	1.500	1.460	1.490	1.490	7,103,200
2023-06-16	1.440	1.500	1.440	1.490	1.490	9,801,178
2023-06-15	1.480	1.510	1.430	1.450	1.450	12,792,900
2023-06-14	1.400	1.450	1.400	1.450	1.450	10,392,278
2023-06-13	1.380	1.420	1.370	1.390	1.390	5,947,200
2023-06-12	1.410	1.440	1.380	1.390	1.390	8,351,874
2023-06-09	1.390	1.460	1.390	1.410	1.410	11,665,577
2023-06-08	1.460	1.490	1.400	1.400	1.400	14,372,018
2023-06-07	1.390	1.440	1.390	1.440	1.440	6,878,925
2023-06-06	1.440	1.440	1.360	1.370	1.370	15,327,800
2023-06-05	1.320	1.390	1.310	1.390	1.390	7,161,200
2023-06-02	1.270	1.320	1.260	1.320	1.320	12,621,727
2023-06-01	1.250	1.270	1.210	1.260	1.260	12,355,220
2023-05-31	1.180	1.280	1.180	1.260	1.260	26,489,444
2023-05-30	1.260	1.300	1.240	1.240	1.240	9,081,100
2023-05-29	1.320	1.340	1.300	1.310	1.310	5,626,160
2023-05-26	1.340	1.340	1.290	1.320	1.320	9,266,001
2023-05-25	1.400	1.410	1.330	1.350	1.350	13,971,500
2023-05-24	1.420	1.420	1.390	1.400	1.400	4,730,227
2023-05-23	1.410	1.460	1.410	1.420	1.420	6,331,338
2023-05-22	1.410	1.420	1.390	1.410	1.410	4,818,001
2023-05-19	1.410	1.470	1.360	1.420	1.420	19,058,700
2023-05-18	1.500	1.510	1.430	1.430	1.430	14,172,801
2023-05-17	1.500	1.520	1.490	1.500	1.500	3,640,839
2023-05-16	1.540	1.550	1.500	1.510	1.510	3,352,500
2023-05-15	1.540	1.550	1.510	1.550	1.550	5,360,901
2023-05-12	1.540	1.560	1.530	1.540	1.540	3,127,200
2023-05-11	1.550	1.560	1.530	1.540	1.540	3,657,208
2023-05-10	1.540	1.560	1.530	1.540	1.540	3,278,301
2023-05-09	1.580	1.580	1.530	1.540	1.540	6,735,101
2023-05-08	1.600	1.620	1.560	1.570	1.570	9,018,700
2023-05-05	1.630	1.640	1.600	1.600	1.600	4,719,936
2023-05-04	1.620	1.660	1.620	1.640	1.640	7,601,800

← NewerPage 14 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.