Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.890	2.890	2.830	2.840	2.840	10,364,900
2026-04-17	2.890	2.910	2.850	2.900	2.900	7,705,200
2026-04-16	2.880	2.920	2.860	2.890	2.890	7,101,100
2026-04-15	2.910	2.940	2.860	2.880	2.880	8,803,400
2026-04-14	2.970	2.990	2.840	2.910	2.910	19,386,420
2026-04-13	2.790	2.910	2.780	2.910	2.910	12,456,500
2026-04-10	2.760	2.830	2.740	2.770	2.770	9,357,120
2026-04-09	2.760	2.760	2.720	2.750	2.750	6,743,600
2026-04-08	2.750	2.780	2.720	2.770	2.770	8,268,100
2026-04-07	2.680	2.770	2.680	2.720	2.720	6,409,400
2026-04-03	2.720	2.720	2.680	2.700	2.700	7,465,454
2026-04-02	2.750	2.760	2.700	2.720	2.720	5,064,600
2026-04-01	2.780	2.800	2.680	2.750	2.750	9,451,100
2026-03-31	2.790	2.800	2.730	2.730	2.730	7,249,800
2026-03-30	2.780	2.800	2.730	2.770	2.770	10,411,400
2026-03-27	2.820	2.820	2.760	2.810	2.810	6,117,800
2026-03-26	2.890	2.910	2.790	2.830	2.830	11,101,200
2026-03-25	2.860	2.940	2.860	2.890	2.890	15,543,200
2026-03-24	2.740	2.820	2.740	2.820	2.820	17,103,699
2026-03-23	2.780	2.810	2.680	2.690	2.690	16,415,600
2026-03-20	2.880	2.900	2.810	2.820	2.820	10,859,400
2026-03-19	2.890	2.890	2.850	2.860	2.860	9,549,802
2026-03-18	2.930	2.940	2.890	2.900	2.900	5,685,300
2026-03-17	2.960	2.980	2.900	2.910	2.910	10,678,400
2026-03-16	2.980	3.000	2.950	2.960	2.960	10,099,300
2026-03-13	2.980	3.000	2.960	2.980	2.980	6,240,300
2026-03-12	3.030	3.040	2.970	2.980	2.980	12,748,600
2026-03-11	3.010	3.100	2.990	3.050	3.050	15,185,400
2026-03-10	3.010	3.040	2.990	3.000	3.000	7,238,500
2026-03-09	3.010	3.010	2.930	3.000	3.000	10,969,200
2026-03-06	3.050	3.070	3.010	3.020	3.020	7,858,600
2026-03-05	3.010	3.080	3.000	3.050	3.050	11,607,970
2026-03-04	2.980	3.060	2.950	2.970	2.970	13,425,100
2026-03-03	3.080	3.110	2.970	2.980	2.980	16,562,100
2026-03-02	3.150	3.150	3.010	3.070	3.070	20,125,801
2026-02-27	3.110	3.190	3.100	3.170	3.170	15,697,100
2026-02-26	3.110	3.120	3.050	3.110	3.110	18,875,510
2026-02-25	3.040	3.130	3.030	3.110	3.110	32,733,801
2026-02-24	2.870	2.980	2.870	2.980	2.980	12,461,330
2026-02-13	2.900	2.920	2.840	2.840	2.840	11,570,300
2026-02-12	2.900	2.910	2.870	2.870	2.870	8,858,257
2026-02-11	2.940	2.950	2.880	2.890	2.890	12,113,000
2026-02-10	2.950	2.970	2.910	2.930	2.930	7,287,500
2026-02-09	2.910	2.970	2.910	2.940	2.940	9,927,802
2026-02-06	2.930	2.960	2.870	2.900	2.900	9,853,600
2026-02-05	2.980	2.980	2.910	2.920	2.920	8,842,500
2026-02-04	3.000	3.020	2.960	2.970	2.970	9,290,700
2026-02-03	2.970	3.030	2.950	2.990	2.990	11,107,100
2026-02-02	2.920	3.020	2.880	2.960	2.960	16,764,801
2026-01-30	2.920	2.950	2.900	2.920	2.920	14,707,700
2026-01-29	3.010	3.020	2.900	2.910	2.910	18,678,131
2026-01-28	3.060	3.070	2.950	3.000	3.000	19,470,900
2026-01-27	3.130	3.150	3.010	3.040	3.040	24,604,150
2026-01-26	3.170	3.230	3.050	3.070	3.070	35,128,898
2026-01-23	3.000	3.140	3.000	3.140	3.140	34,755,434
2026-01-22	2.970	3.020	2.820	2.990	2.990	35,819,461
2026-01-21	3.120	3.200	2.970	2.970	2.970	39,926,898
2026-01-20	3.030	3.150	2.990	3.130	3.130	30,338,811
2026-01-19	2.930	3.020	2.890	3.020	3.020	25,455,500
2026-01-16	2.920	2.940	2.860	2.880	2.880	16,695,400

← NewerPage 3 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.