Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.900	3.020	2.900	2.940	2.940	19,287,900
2026-01-14	2.870	2.970	2.850	2.890	2.890	28,398,455
2026-01-13	2.900	2.980	2.840	2.960	2.960	33,771,000
2026-01-12	2.850	2.890	2.780	2.840	2.840	38,889,000
2026-01-09	2.690	2.760	2.660	2.760	2.760	13,631,432
2026-01-08	2.490	2.630	2.480	2.630	2.630	27,043,855
2026-01-07	2.520	2.520	2.460	2.500	2.500	12,714,800
2026-01-06	2.510	2.570	2.500	2.520	2.520	11,485,600
2026-01-05	2.470	2.510	2.470	2.500	2.500	8,862,800
2025-12-31	2.500	2.500	2.450	2.480	2.480	11,332,655
2025-12-30	2.500	2.540	2.470	2.510	2.510	10,884,767
2025-12-29	2.510	2.540	2.490	2.490	2.490	11,857,941
2025-12-26	2.490	2.520	2.480	2.510	2.510	11,253,120
2025-12-25	2.510	2.520	2.430	2.500	2.500	21,408,726
2025-12-24	2.620	2.620	2.530	2.530	2.530	19,891,500
2025-12-23	2.640	2.640	2.600	2.610	2.610	7,542,500
2025-12-22	2.630	2.700	2.620	2.650	2.650	15,641,400
2025-12-19	2.580	2.630	2.560	2.620	2.620	10,244,700
2025-12-18	2.560	2.590	2.540	2.560	2.560	7,142,300
2025-12-17	2.580	2.600	2.480	2.550	2.550	14,955,100
2025-12-16	2.680	2.680	2.560	2.580	2.580	13,484,400
2025-12-15	2.680	2.720	2.660	2.670	2.670	9,824,300
2025-12-12	2.640	2.690	2.610	2.670	2.670	9,537,000
2025-12-11	2.630	2.670	2.610	2.640	2.640	8,393,600
2025-12-10	2.610	2.700	2.600	2.620	2.620	12,453,502
2025-12-09	2.600	2.620	2.590	2.610	2.610	11,240,805
2025-12-08	2.660	2.660	2.520	2.600	2.600	21,947,610
2025-12-05	2.660	2.700	2.650	2.650	2.650	9,982,900
2025-12-04	2.640	2.730	2.640	2.690	2.690	12,072,800
2025-12-03	2.670	2.690	2.600	2.660	2.660	11,537,100
2025-12-02	2.680	2.740	2.660	2.680	2.680	9,997,600
2025-12-01	2.600	2.690	2.590	2.680	2.680	12,743,700
2025-11-28	2.690	2.710	2.610	2.700	2.700	17,954,638
2025-11-27	2.810	2.810	2.680	2.690	2.690	30,068,100
2025-11-26	2.830	2.870	2.810	2.820	2.820	11,868,100
2025-11-25	2.810	2.860	2.800	2.820	2.820	12,059,900
2025-11-24	2.870	2.880	2.800	2.830	2.830	13,652,100
2025-11-21	2.880	2.940	2.810	2.840	2.840	19,854,200
2025-11-20	2.840	2.940	2.810	2.860	2.860	17,500,830
2025-11-19	2.800	2.880	2.750	2.810	2.810	18,344,902
2025-11-18	2.880	2.880	2.800	2.800	2.800	24,411,730
2025-11-17	3.110	3.110	2.950	2.950	2.950	35,694,700
2025-11-14	3.090	3.230	3.070	3.110	3.110	49,133,641
2025-11-13	2.950	3.080	2.930	3.080	3.080	39,116,882
2025-11-12	2.850	2.950	2.800	2.930	2.930	29,276,282
2025-11-11	2.770	2.900	2.770	2.870	2.870	41,757,380
2025-11-10	2.720	2.780	2.680	2.760	2.760	14,771,954
2025-11-07	2.710	2.770	2.700	2.720	2.720	13,489,681
2025-11-06	2.690	2.800	2.630	2.730	2.730	25,134,181
2025-11-05	2.700	2.800	2.670	2.690	2.690	23,535,135
2025-11-04	2.790	2.840	2.660	2.710	2.710	39,274,162
2025-11-03	2.600	2.700	2.590	2.700	2.700	26,689,819
2025-10-31	2.570	2.620	2.550	2.570	2.570	31,328,700
2025-10-30	2.520	2.600	2.500	2.600	2.600	30,049,108
2025-10-29	2.530	2.540	2.480	2.480	2.480	30,178,100
2025-10-28	2.480	2.550	2.470	2.550	2.550	32,439,900
2025-10-27	2.500	2.540	2.430	2.430	2.430	16,193,000
2025-10-24	2.470	2.520	2.420	2.500	2.500	10,937,310
2025-10-23	2.480	2.520	2.470	2.480	2.480	8,411,100
2025-10-22	2.540	2.580	2.480	2.490	2.490	18,883,400

← NewerPage 4 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.