Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.460	1.480	1.440	1.450	1.450	10,040,900
2023-02-01	1.450	1.480	1.450	1.480	1.480	8,705,224
2023-01-31	1.450	1.470	1.430	1.450	1.450	6,191,850
2023-01-30	1.440	1.460	1.430	1.450	1.450	7,223,100
2023-01-20	1.420	1.440	1.410	1.430	1.430	6,187,900
2023-01-19	1.400	1.420	1.400	1.420	1.420	5,773,000
2023-01-18	1.400	1.420	1.390	1.400	1.400	5,060,400
2023-01-17	1.410	1.420	1.390	1.390	1.390	7,416,200
2023-01-16	1.420	1.430	1.400	1.420	1.420	5,719,300
2023-01-13	1.420	1.440	1.410	1.420	1.420	7,589,000
2023-01-12	1.420	1.440	1.410	1.420	1.420	7,565,000
2023-01-11	1.440	1.440	1.410	1.420	1.420	9,198,164
2023-01-10	1.480	1.480	1.420	1.440	1.440	14,500,800
2023-01-09	1.490	1.490	1.470	1.480	1.480	8,262,800
2023-01-06	1.500	1.510	1.480	1.490	1.490	6,784,500
2023-01-05	1.500	1.510	1.490	1.500	1.500	7,339,600
2023-01-04	1.490	1.520	1.480	1.500	1.500	9,444,036
2023-01-03	1.480	1.500	1.470	1.490	1.490	7,254,000
2022-12-30	1.480	1.500	1.470	1.480	1.480	7,734,636
2022-12-29	1.480	1.500	1.470	1.480	1.480	6,980,300
2022-12-28	1.520	1.530	1.490	1.490	1.490	7,550,400
2022-12-27	1.500	1.560	1.480	1.530	1.530	12,956,401
2022-12-26	1.490	1.510	1.480	1.500	1.500	5,816,500
2022-12-23	1.500	1.510	1.470	1.500	1.500	7,080,700
2022-12-22	1.500	1.530	1.500	1.500	1.500	8,358,300
2022-12-21	1.520	1.530	1.490	1.500	1.500	10,038,200
2022-12-20	1.490	1.550	1.490	1.530	1.530	11,474,400
2022-12-19	1.530	1.530	1.490	1.500	1.500	10,607,800
2022-12-16	1.570	1.580	1.520	1.530	1.530	14,512,700
2022-12-15	1.590	1.600	1.570	1.580	1.580	11,049,100
2022-12-14	1.590	1.640	1.570	1.590	1.590	18,150,101
2022-12-13	1.550	1.610	1.550	1.590	1.590	17,863,604
2022-12-12	1.580	1.580	1.540	1.540	1.540	13,469,700
2022-12-09	1.590	1.610	1.580	1.580	1.580	12,324,200
2022-12-08	1.600	1.620	1.580	1.590	1.590	16,902,100
2022-12-07	1.600	1.630	1.590	1.600	1.600	14,444,600
2022-12-06	1.650	1.650	1.590	1.600	1.600	23,532,900
2022-12-05	1.640	1.670	1.630	1.650	1.650	24,255,204
2022-12-02	1.630	1.680	1.610	1.660	1.660	28,267,700
2022-12-01	1.660	1.710	1.600	1.640	1.640	52,954,545
2022-11-30	1.550	1.630	1.550	1.630	1.630	28,727,241
2022-11-29	1.590	1.610	1.530	1.550	1.550	42,558,700
2022-11-28	1.480	1.560	1.470	1.560	1.560	29,085,500
2022-11-25	1.470	1.510	1.460	1.490	1.490	20,452,945
2022-11-24	1.440	1.500	1.430	1.470	1.470	25,879,995
2022-11-23	1.460	1.460	1.410	1.430	1.430	15,037,410
2022-11-22	1.440	1.480	1.440	1.450	1.450	14,302,200
2022-11-21	1.460	1.470	1.430	1.450	1.450	12,663,700
2022-11-18	1.500	1.510	1.460	1.470	1.470	18,778,314
2022-11-17	1.460	1.520	1.450	1.500	1.500	22,492,800
2022-11-16	1.470	1.480	1.450	1.460	1.460	14,108,700
2022-11-15	1.430	1.470	1.420	1.470	1.470	16,338,100
2022-11-14	1.450	1.460	1.420	1.420	1.420	13,061,500
2022-11-11	1.490	1.500	1.430	1.450	1.450	27,597,900
2022-11-10	1.480	1.490	1.450	1.470	1.470	15,376,953
2022-11-09	1.450	1.510	1.440	1.480	1.480	26,561,669
2022-11-08	1.440	1.480	1.420	1.450	1.450	19,832,970
2022-11-07	1.400	1.450	1.400	1.440	1.440	22,060,473
2022-11-04	1.380	1.420	1.380	1.410	1.410	12,454,230
2022-11-03	1.370	1.390	1.360	1.380	1.380	9,911,321

← NewerPage 16 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.