Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.620	1.630	1.560	1.620	1.620	9,752,100
2023-04-27	1.630	1.660	1.610	1.620	1.620	8,644,801
2023-04-26	1.630	1.650	1.600	1.630	1.630	9,270,300
2023-04-25	1.670	1.710	1.630	1.640	1.640	11,688,700
2023-04-24	1.630	1.660	1.620	1.630	1.630	9,689,430
2023-04-21	1.670	1.680	1.610	1.620	1.620	12,685,004
2023-04-20	1.700	1.710	1.660	1.670	1.670	10,369,294
2023-04-19	1.700	1.740	1.670	1.690	1.690	11,761,671
2023-04-18	1.670	1.750	1.670	1.710	1.710	21,716,830
2023-04-17	1.600	1.690	1.600	1.670	1.670	16,448,311
2023-04-14	1.590	1.630	1.590	1.610	1.610	7,262,510
2023-04-13	1.580	1.600	1.580	1.590	1.590	6,587,371
2023-04-12	1.580	1.610	1.570	1.600	1.600	8,804,604
2023-04-11	1.620	1.650	1.590	1.600	1.600	10,865,300
2023-04-10	1.610	1.640	1.600	1.610	1.610	7,901,300
2023-04-07	1.620	1.630	1.600	1.610	1.610	8,911,900
2023-04-06	1.650	1.670	1.610	1.630	1.630	14,586,439
2023-04-04	1.600	1.680	1.600	1.660	1.660	20,969,639
2023-04-03	1.580	1.610	1.560	1.610	1.610	10,889,902
2023-03-31	1.580	1.610	1.560	1.570	1.570	9,805,600
2023-03-30	1.550	1.600	1.530	1.580	1.580	14,571,421
2023-03-29	1.580	1.610	1.550	1.550	1.550	11,629,020
2023-03-28	1.570	1.600	1.560	1.570	1.570	12,649,501
2023-03-27	1.510	1.590	1.510	1.580	1.580	20,799,504
2023-03-24	1.510	1.540	1.500	1.510	1.510	8,497,500
2023-03-23	1.530	1.550	1.500	1.510	1.510	13,626,411
2023-03-22	1.530	1.560	1.510	1.530	1.530	11,272,000
2023-03-21	1.500	1.540	1.490	1.510	1.510	9,103,602
2023-03-20	1.520	1.540	1.480	1.490	1.490	12,619,800
2023-03-17	1.540	1.560	1.520	1.520	1.520	7,795,601
2023-03-16	1.560	1.570	1.520	1.530	1.530	14,139,580
2023-03-15	1.580	1.590	1.540	1.560	1.560	27,781,745
2023-03-14	1.560	1.630	1.550	1.610	1.610	44,133,371
2023-03-13	1.600	1.610	1.520	1.550	1.550	28,840,050
2023-03-10	1.500	1.560	1.490	1.560	1.560	21,301,546
2023-03-09	1.530	1.550	1.490	1.490	1.490	20,236,000
2023-03-08	1.520	1.560	1.500	1.540	1.540	34,403,430
2023-03-07	1.450	1.520	1.450	1.520	1.520	27,906,820
2023-03-06	1.460	1.480	1.440	1.450	1.450	8,681,100
2023-03-03	1.440	1.460	1.440	1.450	1.450	7,714,556
2023-03-02	1.450	1.470	1.430	1.440	1.440	11,345,056
2023-03-01	1.420	1.470	1.420	1.450	1.450	17,325,420
2023-02-28	1.420	1.430	1.410	1.410	1.410	6,683,002
2023-02-27	1.400	1.430	1.400	1.420	1.420	10,199,137
2023-02-24	1.400	1.410	1.400	1.410	1.410	7,760,036
2023-02-23	1.420	1.420	1.400	1.410	1.410	7,021,000
2023-02-22	1.410	1.420	1.400	1.420	1.420	4,431,300
2023-02-21	1.410	1.420	1.400	1.410	1.410	4,706,000
2023-02-20	1.420	1.420	1.390	1.410	1.410	11,319,800
2023-02-17	1.420	1.430	1.410	1.420	1.420	9,332,070
2023-02-16	1.440	1.450	1.420	1.420	1.420	14,799,400
2023-02-15	1.460	1.460	1.440	1.440	1.440	10,480,800
2023-02-14	1.460	1.470	1.450	1.460	1.460	7,242,702
2023-02-13	1.460	1.470	1.440	1.460	1.460	8,407,700
2023-02-10	1.450	1.480	1.440	1.460	1.460	11,894,110
2023-02-09	1.440	1.450	1.430	1.440	1.440	6,456,270
2023-02-08	1.430	1.460	1.420	1.450	1.450	9,113,000
2023-02-07	1.430	1.430	1.410	1.420	1.420	6,532,720
2023-02-06	1.430	1.440	1.410	1.430	1.430	5,672,800
2023-02-03	1.450	1.450	1.430	1.430	1.430	5,896,600

← NewerPage 15 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.