Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.540	2.580	2.480	2.490	2.490	18,883,400
2025-10-21	2.400	2.520	2.380	2.520	2.520	20,769,202
2025-10-20	2.390	2.430	2.370	2.400	2.400	11,636,200
2025-10-17	2.370	2.430	2.350	2.350	2.350	12,595,300
2025-10-16	2.350	2.390	2.310	2.380	2.380	10,271,500
2025-10-15	2.350	2.360	2.330	2.330	2.330	9,320,600
2025-10-14	2.350	2.430	2.340	2.360	2.360	13,852,000
2025-10-13	2.320	2.330	2.280	2.320	2.320	11,019,300
2025-10-10	2.360	2.370	2.340	2.350	2.350	8,397,200
2025-10-09	2.370	2.390	2.340	2.350	2.350	8,871,700
2025-09-30	2.390	2.400	2.350	2.380	2.380	9,410,600
2025-09-29	2.350	2.440	2.320	2.400	2.400	16,802,903
2025-09-26	2.320	2.340	2.290	2.320	2.320	11,233,213
2025-09-25	2.300	2.340	2.300	2.330	2.330	9,082,502
2025-09-24	2.300	2.320	2.290	2.290	2.290	7,676,313
2025-09-23	2.310	2.330	2.250	2.320	2.320	10,182,400
2025-09-22	2.360	2.390	2.290	2.310	2.310	9,350,113
2025-09-19	2.360	2.380	2.330	2.360	2.360	8,339,100
2025-09-18	2.430	2.440	2.340	2.360	2.360	17,433,800
2025-09-17	2.410	2.480	2.400	2.420	2.420	17,947,600
2025-09-16	2.280	2.380	2.270	2.380	2.380	16,426,166
2025-09-15	2.320	2.320	2.230	2.270	2.270	21,354,102
2025-09-12	2.390	2.430	2.350	2.350	2.350	19,160,500
2025-09-11	2.360	2.380	2.300	2.380	2.380	12,681,858
2025-09-10	2.340	2.390	2.340	2.360	2.360	12,671,600
2025-09-09	2.340	2.430	2.330	2.360	2.360	24,600,126
2025-09-08	2.290	2.340	2.270	2.330	2.330	20,693,924
2025-09-05	2.280	2.300	2.230	2.290	2.290	16,773,302
2025-09-04	2.310	2.330	2.270	2.290	2.290	13,230,500
2025-09-03	2.320	2.370	2.280	2.300	2.300	12,630,000
2025-09-02	2.350	2.350	2.260	2.320	2.320	22,514,632
2025-09-01	2.360	2.450	2.360	2.360	2.360	18,743,554
2025-08-29	2.390	2.400	2.340	2.360	2.360	19,856,396
2025-08-28	2.410	2.430	2.300	2.410	2.410	32,558,793
2025-08-27	2.390	2.480	2.370	2.410	2.410	36,106,335
2025-08-26	2.480	2.480	2.360	2.360	2.360	34,969,602
2025-08-25	2.600	2.610	2.480	2.480	2.480	27,259,200
2025-08-22	2.630	2.660	2.560	2.610	2.610	15,588,874
2025-08-21	2.660	2.680	2.600	2.610	2.610	16,788,600
2025-08-20	2.680	2.710	2.640	2.660	2.660	14,953,800
2025-08-19	2.670	2.710	2.650	2.680	2.680	13,730,500
2025-08-18	2.700	2.700	2.620	2.670	2.670	21,655,300
2025-08-15	2.710	2.750	2.690	2.700	2.700	12,770,817
2025-08-14	2.810	2.820	2.680	2.690	2.690	23,658,064
2025-08-13	2.740	2.820	2.720	2.810	2.810	18,960,031
2025-08-12	2.670	2.780	2.660	2.760	2.760	23,897,631
2025-08-11	2.700	2.760	2.630	2.650	2.650	19,113,520
2025-08-08	2.810	2.810	2.680	2.700	2.700	36,651,790
2025-08-07	2.790	2.850	2.740	2.820	2.820	42,426,411
2025-08-06	2.600	2.710	2.580	2.710	2.710	26,962,371
2025-08-05	2.470	2.580	2.470	2.580	2.580	17,191,620
2025-08-04	2.440	2.500	2.440	2.460	2.460	11,233,425
2025-08-01	2.410	2.480	2.410	2.430	2.430	10,972,100
2025-07-31	2.380	2.440	2.380	2.420	2.420	13,444,205
2025-07-30	2.420	2.450	2.380	2.390	2.390	13,072,038
2025-07-29	2.470	2.470	2.400	2.420	2.420	17,630,600
2025-07-28	2.500	2.540	2.460	2.460	2.460	16,022,518
2025-07-25	2.510	2.600	2.500	2.500	2.500	16,268,601
2025-07-24	2.470	2.520	2.440	2.520	2.520	15,894,130
2025-07-23	2.490	2.530	2.460	2.460	2.460	14,145,800

← NewerPage 5 of 21 · 1,216 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.