Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	2.330	2.340	2.210	2.260	2.260	19,392,305
2026-07-17	2.310	2.390	2.260	2.320	2.320	18,264,100
2026-07-16	2.320	2.410	2.300	2.320	2.320	18,003,100
2026-07-15	2.450	2.460	2.310	2.360	2.360	27,785,416
2026-07-14	2.480	2.550	2.360	2.500	2.500	47,693,500
2026-07-10	2.360	2.420	2.340	2.410	2.410	11,303,000
2026-07-09	2.360	2.430	2.330	2.370	2.370	10,292,800
2026-07-08	2.360	2.450	2.330	2.400	2.400	12,520,553
2026-07-07	2.600	2.610	2.310	2.380	2.380	21,065,311
2026-07-06	2.550	2.630	2.500	2.550	2.550	15,231,811
2026-07-03	2.530	2.550	2.470	2.550	2.550	27,520,914
2026-07-02	2.350	2.430	2.340	2.430	2.430	6,161,100
2026-07-01	2.180	2.310	2.160	2.310	2.310	7,192,600
2026-06-30	2.230	2.290	2.120	2.200	2.200	21,388,000
2026-06-29	2.350	2.350	2.230	2.230	2.230	17,058,301
2026-06-26	2.320	2.430	2.260	2.350	2.350	23,182,615
2026-06-25	2.490	2.490	2.380	2.380	2.380	18,844,801
2026-06-24	2.590	2.590	2.470	2.500	2.500	18,543,500
2026-06-23	2.560	2.660	2.540	2.600	2.600	9,578,500
2026-06-22	2.640	2.640	2.510	2.560	2.560	20,709,500
2026-06-18	2.730	2.740	2.640	2.640	2.640	12,941,700
2026-06-17	2.750	2.760	2.700	2.720	2.720	12,268,200
2026-06-16	2.760	2.770	2.720	2.750	2.750	11,395,300
2026-06-15	2.830	2.830	2.720	2.750	2.750	18,413,811
2026-06-12	2.800	2.860	2.780	2.850	2.850	9,903,700
2026-06-11	2.820	2.820	2.760	2.780	2.780	7,548,800
2026-06-10	2.770	2.850	2.710	2.820	2.820	11,998,100
2026-06-09	2.820	2.820	2.740	2.770	2.770	10,286,602
2026-06-08	2.740	2.830	2.700	2.810	2.810	11,120,400
2026-06-05	2.840	2.870	2.800	2.810	2.810	12,468,600
2026-06-04	2.930	2.960	2.840	2.850	2.850	15,264,200
2026-06-03	3.010	3.030	2.920	2.950	2.950	17,390,699
2026-06-02	3.000	3.040	2.970	3.010	3.010	16,961,500
2026-06-01	2.930	2.990	2.910	2.970	2.970	16,708,500
2026-05-29	2.940	3.010	2.930	2.930	2.930	13,664,300
2026-05-28	2.910	2.970	2.910	2.950	2.950	9,988,720
2026-05-27	2.970	2.970	2.890	2.920	2.920	11,709,300
2026-05-26	2.940	2.980	2.910	2.970	2.970	12,966,900
2026-05-25	2.980	3.030	2.910	2.950	2.950	16,227,700
2026-05-22	2.900	2.990	2.870	2.980	2.980	18,228,750
2026-05-21	2.860	2.960	2.850	2.870	2.870	17,402,471
2026-05-20	2.790	2.880	2.780	2.860	2.860	13,748,900
2026-05-19	2.780	2.810	2.760	2.790	2.790	7,344,166
2026-05-18	2.870	2.870	2.760	2.770	2.770	21,258,150
2026-05-15	2.880	2.920	2.860	2.910	2.910	10,026,910
2026-05-14	2.960	2.980	2.880	2.880	2.880	15,429,300
2026-05-13	2.900	2.970	2.900	2.950	2.950	18,563,100
2026-05-12	2.890	2.950	2.860	2.900	2.900	13,812,300
2026-05-11	2.910	2.920	2.870	2.890	2.890	12,141,800
2026-05-08	2.900	2.920	2.870	2.910	2.910	12,394,410
2026-05-07	2.870	2.950	2.870	2.900	2.900	11,916,410
2026-05-06	2.900	2.930	2.870	2.880	2.880	12,731,200
2026-04-30	2.900	2.940	2.860	2.890	2.890	9,955,700
2026-04-29	2.980	3.040	2.890	2.920	2.920	16,028,180
2026-04-28	3.040	3.110	2.960	2.990	2.990	16,797,900
2026-04-27	2.960	3.070	2.900	3.030	3.030	22,451,699
2026-04-24	2.940	2.970	2.870	2.950	2.950	12,331,000
2026-04-23	2.970	2.990	2.850	2.920	2.920	19,343,699
2026-04-22	2.820	2.930	2.800	2.930	2.930	20,075,369
2026-04-21	2.860	2.870	2.770	2.790	2.790	9,010,797

← NewerPage 2 of 21 · 1,215 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.