Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.520	2.560	2.500	2.500	2.500	10,942,786
2025-07-21	2.560	2.580	2.450	2.510	2.510	20,368,394
2025-07-18	2.580	2.630	2.540	2.570	2.570	21,663,313
2025-07-17	2.550	2.590	2.530	2.550	2.550	21,139,122
2025-07-16	2.480	2.610	2.480	2.570	2.570	39,076,511
2025-07-15	2.410	2.500	2.390	2.490	2.490	23,151,805
2025-07-14	2.330	2.460	2.330	2.410	2.410	16,281,100
2025-07-11	2.420	2.450	2.360	2.360	2.360	15,046,900
2025-07-10	2.420	2.420	2.340	2.390	2.390	19,339,000
2025-07-09	2.530	2.550	2.400	2.410	2.410	25,047,001
2025-07-08	2.440	2.550	2.430	2.510	2.510	28,515,889
2025-07-07	2.390	2.490	2.380	2.450	2.450	28,562,758
2025-07-04	2.370	2.430	2.320	2.370	2.370	24,097,100
2025-07-03	2.420	2.480	2.390	2.410	2.410	29,512,900
2025-07-02	2.470	2.500	2.350	2.370	2.370	55,790,700
2025-07-01	2.620	2.690	2.470	2.470	2.470	81,288,325
2025-06-30	2.490	2.600	2.490	2.600	2.600	16,662,272
2025-06-27	2.520	2.520	2.320	2.480	2.480	93,104,945
2025-06-26	2.400	2.400	2.360	2.400	2.400	19,540,132
2025-06-25	2.210	2.290	2.170	2.290	2.290	35,751,720
2025-06-24	2.110	2.180	2.110	2.180	2.180	40,532,321
2025-06-23	2.080	2.130	2.030	2.080	2.080	40,638,991
2025-06-20	1.940	2.040	1.930	2.040	2.040	25,567,001
2025-06-19	1.930	1.980	1.930	1.940	1.940	24,577,500
2025-06-18	1.970	1.980	1.920	1.940	1.940	49,582,718
2025-06-17	2.000	2.100	1.990	2.020	2.020	60,514,705
2025-06-16	2.100	2.110	1.950	2.000	2.000	66,690,700
2025-06-13	1.980	2.020	1.960	2.020	2.020	39,387,112
2025-06-12	1.820	1.920	1.820	1.920	1.920	37,794,430
2025-06-11	1.810	1.850	1.790	1.830	1.830	13,672,118
2025-06-10	1.810	1.820	1.790	1.800	1.800	8,448,000
2025-06-09	1.810	1.820	1.790	1.800	1.800	9,492,200
2025-06-06	1.770	1.820	1.760	1.810	1.810	11,191,500
2025-06-05	1.800	1.810	1.770	1.770	1.770	8,201,000
2025-06-04	1.800	1.810	1.780	1.790	1.790	9,473,800
2025-06-03	1.820	1.820	1.780	1.800	1.800	11,270,600
2025-05-30	1.820	1.880	1.810	1.830	1.830	16,780,900
2025-05-29	1.790	1.820	1.790	1.800	1.800	9,419,100
2025-05-28	1.820	1.830	1.790	1.790	1.790	7,913,301
2025-05-27	1.770	1.820	1.760	1.790	1.790	11,469,501
2025-05-26	1.750	1.770	1.740	1.770	1.770	5,631,701
2025-05-23	1.760	1.770	1.740	1.750	1.750	11,179,000
2025-05-22	1.750	1.840	1.740	1.780	1.780	18,873,651
2025-05-21	1.760	1.770	1.740	1.750	1.750	6,628,702
2025-05-20	1.760	1.790	1.740	1.760	1.760	10,144,661
2025-05-19	1.750	1.770	1.730	1.760	1.760	11,864,605
2025-05-16	1.740	1.760	1.730	1.730	1.730	5,636,461
2025-05-15	1.740	1.770	1.720	1.750	1.750	8,565,501
2025-05-14	1.750	1.750	1.720	1.740	1.740	5,942,900
2025-05-13	1.780	1.800	1.740	1.740	1.740	8,252,300
2025-05-12	1.760	1.760	1.730	1.750	1.750	8,385,601
2025-05-09	1.760	1.760	1.730	1.750	1.750	6,114,200
2025-05-08	1.770	1.780	1.740	1.750	1.750	9,654,001
2025-05-07	1.750	1.790	1.740	1.760	1.760	10,301,800
2025-05-06	1.740	1.770	1.730	1.750	1.750	11,217,300
2025-04-30	1.740	1.780	1.710	1.710	1.710	10,636,800
2025-04-29	1.740	1.810	1.730	1.730	1.730	22,935,925
2025-04-28	1.840	1.890	1.810	1.820	1.820	19,909,820
2025-04-25	1.830	1.860	1.790	1.810	1.810	11,787,014
2025-04-24	1.770	1.820	1.770	1.820	1.820	14,868,778

← NewerPage 6 of 21 · 1,211 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.