Elec-Tech International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1.760 | 1.790 | 1.720 | 1.730 | 1.730 | 14,735,404 |
| 2025-04-22 | 1.850 | 1.860 | 1.770 | 1.770 | 1.770 | 22,652,602 |
| 2025-04-21 | 1.950 | 1.950 | 1.830 | 1.860 | 1.860 | 34,461,100 |
| 2025-04-18 | 1.830 | 1.900 | 1.810 | 1.860 | 1.860 | 17,254,483 |
| 2025-04-17 | 1.790 | 1.850 | 1.790 | 1.810 | 1.810 | 8,578,200 |
| 2025-04-16 | 1.770 | 1.810 | 1.750 | 1.800 | 1.800 | 9,250,600 |
| 2025-04-15 | 1.760 | 1.810 | 1.730 | 1.800 | 1.800 | 12,442,783 |
| 2025-04-14 | 1.690 | 1.750 | 1.690 | 1.740 | 1.740 | 8,759,394 |
| 2025-04-11 | 1.670 | 1.700 | 1.650 | 1.670 | 1.670 | 5,091,027 |
| 2025-04-10 | 1.640 | 1.710 | 1.640 | 1.670 | 1.670 | 9,520,100 |
| 2025-04-09 | 1.590 | 1.650 | 1.570 | 1.630 | 1.630 | 14,812,202 |
| 2025-04-08 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 5,975,400 |
| 2025-04-07 | 1.740 | 1.760 | 1.740 | 1.740 | 1.740 | 4,660,300 |
| 2025-04-03 | 1.820 | 1.870 | 1.780 | 1.830 | 1.830 | 19,575,100 |
| 2025-04-02 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 7,681,300 |
| 2025-04-01 | 1.710 | 1.710 | 1.680 | 1.700 | 1.700 | 4,064,000 |
| 2025-03-31 | 1.680 | 1.710 | 1.660 | 1.700 | 1.700 | 6,173,000 |
| 2025-03-28 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 7,342,900 |
| 2025-03-27 | 1.740 | 1.740 | 1.670 | 1.700 | 1.700 | 6,478,400 |
| 2025-03-26 | 1.730 | 1.740 | 1.710 | 1.730 | 1.730 | 5,063,419 |
| 2025-03-25 | 1.740 | 1.750 | 1.700 | 1.730 | 1.730 | 7,987,385 |
| 2025-03-24 | 1.770 | 1.790 | 1.680 | 1.740 | 1.740 | 11,675,270 |
| 2025-03-21 | 1.800 | 1.800 | 1.750 | 1.770 | 1.770 | 8,059,900 |
| 2025-03-20 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 6,166,200 |
| 2025-03-19 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 4,474,603 |
| 2025-03-18 | 1.810 | 1.820 | 1.780 | 1.790 | 1.790 | 5,047,500 |
| 2025-03-17 | 1.790 | 1.820 | 1.780 | 1.800 | 1.800 | 7,653,780 |
| 2025-03-14 | 1.760 | 1.800 | 1.750 | 1.780 | 1.780 | 8,284,908 |
| 2025-03-13 | 1.800 | 1.860 | 1.770 | 1.770 | 1.770 | 14,938,112 |
| 2025-03-12 | 1.780 | 1.820 | 1.760 | 1.800 | 1.800 | 9,317,000 |
| 2025-03-11 | 1.770 | 1.810 | 1.750 | 1.770 | 1.770 | 7,927,600 |
| 2025-03-10 | 1.780 | 1.790 | 1.750 | 1.780 | 1.780 | 4,001,601 |
| 2025-03-07 | 1.760 | 1.830 | 1.750 | 1.780 | 1.780 | 11,435,700 |
| 2025-03-06 | 1.790 | 1.790 | 1.740 | 1.760 | 1.760 | 9,121,100 |
| 2025-03-05 | 1.820 | 1.820 | 1.750 | 1.780 | 1.780 | 10,967,700 |
| 2025-03-04 | 1.800 | 1.850 | 1.790 | 1.810 | 1.810 | 6,333,770 |
| 2025-03-03 | 1.860 | 1.870 | 1.800 | 1.810 | 1.810 | 9,059,500 |
| 2025-02-28 | 1.880 | 1.900 | 1.840 | 1.840 | 1.840 | 9,721,800 |
| 2025-02-27 | 1.880 | 1.880 | 1.840 | 1.880 | 1.880 | 7,436,800 |
| 2025-02-26 | 1.880 | 1.900 | 1.860 | 1.870 | 1.870 | 8,036,000 |
| 2025-02-25 | 1.920 | 1.940 | 1.870 | 1.880 | 1.880 | 12,757,700 |
| 2025-02-24 | 1.890 | 1.940 | 1.870 | 1.920 | 1.920 | 15,426,100 |
| 2025-02-21 | 1.840 | 1.900 | 1.830 | 1.870 | 1.870 | 16,419,500 |
| 2025-02-20 | 1.810 | 1.900 | 1.790 | 1.870 | 1.870 | 22,915,708 |
| 2025-02-19 | 1.780 | 1.830 | 1.770 | 1.810 | 1.810 | 10,603,800 |
| 2025-02-18 | 1.880 | 1.880 | 1.780 | 1.780 | 1.780 | 17,045,900 |
| 2025-02-17 | 1.860 | 1.920 | 1.850 | 1.870 | 1.870 | 15,199,400 |
| 2025-02-14 | 1.880 | 1.970 | 1.850 | 1.860 | 1.860 | 23,544,789 |
| 2025-02-13 | 1.840 | 1.880 | 1.820 | 1.880 | 1.880 | 19,234,644 |
| 2025-02-12 | 1.710 | 1.790 | 1.690 | 1.790 | 1.790 | 16,253,080 |
| 2025-02-11 | 1.710 | 1.740 | 1.690 | 1.700 | 1.700 | 9,174,418 |
| 2025-02-10 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 9,477,001 |
| 2025-02-07 | 1.710 | 1.730 | 1.690 | 1.700 | 1.700 | 11,224,886 |
| 2025-02-06 | 1.700 | 1.730 | 1.680 | 1.720 | 1.720 | 7,505,633 |
| 2025-02-05 | 1.690 | 1.730 | 1.680 | 1.700 | 1.700 | 9,368,500 |
| 2025-01-27 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 12,062,400 |
| 2025-01-24 | 1.630 | 1.690 | 1.630 | 1.690 | 1.690 | 17,645,300 |
| 2025-01-23 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 9,409,700 |
| 2025-01-22 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 4,579,800 |
| 2025-01-21 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 5,166,100 |
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.