Elec-Tech International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 1.690 | 1.700 | 1.640 | 1.650 | 1.650 | 12,647,700 |
| 2025-01-17 | 1.670 | 1.720 | 1.650 | 1.680 | 1.680 | 17,674,500 |
| 2025-01-16 | 1.660 | 1.730 | 1.650 | 1.710 | 1.710 | 21,984,400 |
| 2025-01-15 | 1.650 | 1.670 | 1.630 | 1.650 | 1.650 | 5,911,417 |
| 2025-01-14 | 1.600 | 1.660 | 1.600 | 1.650 | 1.650 | 9,285,745 |
| 2025-01-13 | 1.640 | 1.650 | 1.590 | 1.600 | 1.600 | 9,155,045 |
| 2025-01-10 | 1.660 | 1.700 | 1.640 | 1.650 | 1.650 | 7,598,437 |
| 2025-01-09 | 1.640 | 1.700 | 1.630 | 1.670 | 1.670 | 11,863,300 |
| 2025-01-08 | 1.640 | 1.670 | 1.610 | 1.630 | 1.630 | 9,530,537 |
| 2025-01-07 | 1.640 | 1.650 | 1.600 | 1.640 | 1.640 | 9,738,737 |
| 2025-01-06 | 1.680 | 1.690 | 1.610 | 1.630 | 1.630 | 13,408,000 |
| 2025-01-03 | 1.660 | 1.700 | 1.590 | 1.680 | 1.680 | 17,943,405 |
| 2025-01-02 | 1.650 | 1.710 | 1.630 | 1.630 | 1.630 | 17,868,501 |
| 2024-12-31 | 1.680 | 1.730 | 1.650 | 1.670 | 1.670 | 28,261,702 |
| 2024-12-30 | 1.550 | 1.660 | 1.550 | 1.660 | 1.660 | 19,625,801 |
| 2024-12-27 | 1.620 | 1.640 | 1.580 | 1.580 | 1.580 | 40,996,800 |
| 2024-12-26 | 1.620 | 1.790 | 1.620 | 1.660 | 1.660 | 55,469,001 |
| 2024-12-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 8,972,500 |
| 2024-12-24 | 1.860 | 1.880 | 1.760 | 1.790 | 1.790 | 18,405,900 |
| 2024-12-23 | 1.930 | 1.940 | 1.850 | 1.850 | 1.850 | 16,887,600 |
| 2024-12-20 | 1.940 | 2.020 | 1.920 | 1.950 | 1.950 | 14,931,600 |
| 2024-12-19 | 1.980 | 1.990 | 1.870 | 1.940 | 1.940 | 22,841,520 |
| 2024-12-18 | 1.960 | 2.010 | 1.940 | 1.960 | 1.960 | 17,350,298 |
| 2024-12-17 | 2.080 | 2.090 | 2.000 | 2.000 | 2.000 | 20,650,200 |
| 2024-12-16 | 2.100 | 2.150 | 2.070 | 2.100 | 2.100 | 21,321,780 |
| 2024-12-13 | 2.100 | 2.150 | 2.030 | 2.090 | 2.090 | 34,879,900 |
| 2024-12-12 | 1.960 | 2.050 | 1.960 | 2.050 | 2.050 | 9,461,811 |
| 2024-12-11 | 1.950 | 2.010 | 1.940 | 1.950 | 1.950 | 16,898,237 |
| 2024-12-10 | 2.000 | 2.020 | 1.910 | 1.940 | 1.940 | 31,673,083 |
| 2024-12-09 | 2.120 | 2.130 | 2.000 | 2.000 | 2.000 | 34,236,100 |
| 2024-12-06 | 2.010 | 2.110 | 2.010 | 2.110 | 2.110 | 30,246,936 |
| 2024-12-05 | 2.040 | 2.040 | 1.950 | 2.010 | 2.010 | 41,509,324 |
| 2024-12-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 8,190,803 |
| 2024-12-03 | 1.790 | 1.870 | 1.760 | 1.870 | 1.870 | 22,342,800 |
| 2024-12-02 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 15,244,279 |
| 2024-11-29 | 1.750 | 1.770 | 1.720 | 1.750 | 1.750 | 15,213,001 |
| 2024-11-28 | 1.700 | 1.770 | 1.680 | 1.750 | 1.750 | 17,988,500 |
| 2024-11-27 | 1.680 | 1.700 | 1.620 | 1.690 | 1.690 | 13,129,622 |
| 2024-11-26 | 1.740 | 1.740 | 1.660 | 1.670 | 1.670 | 12,237,400 |
| 2024-11-25 | 1.740 | 1.770 | 1.690 | 1.720 | 1.720 | 17,978,479 |
| 2024-11-22 | 1.760 | 1.810 | 1.720 | 1.730 | 1.730 | 28,418,601 |
| 2024-11-21 | 1.670 | 1.740 | 1.670 | 1.740 | 1.740 | 17,176,500 |
| 2024-11-20 | 1.580 | 1.660 | 1.560 | 1.660 | 1.660 | 16,281,400 |
| 2024-11-19 | 1.640 | 1.670 | 1.580 | 1.580 | 1.580 | 25,339,600 |
| 2024-11-18 | 1.700 | 1.730 | 1.650 | 1.660 | 1.660 | 20,101,100 |
| 2024-11-15 | 1.640 | 1.740 | 1.630 | 1.680 | 1.680 | 24,508,701 |
| 2024-11-14 | 1.710 | 1.800 | 1.680 | 1.680 | 1.680 | 40,271,401 |
| 2024-11-13 | 1.670 | 1.750 | 1.620 | 1.730 | 1.730 | 48,579,541 |
| 2024-11-12 | 1.760 | 1.760 | 1.600 | 1.670 | 1.670 | 46,347,405 |
| 2024-11-11 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 8,480,902 |
| 2024-11-08 | 1.570 | 1.600 | 1.540 | 1.600 | 1.600 | 30,792,100 |
| 2024-11-07 | 1.450 | 1.520 | 1.450 | 1.520 | 1.520 | 24,310,000 |
| 2024-11-06 | 1.430 | 1.470 | 1.420 | 1.450 | 1.450 | 23,300,550 |
| 2024-11-05 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 20,087,482 |
| 2024-11-04 | 1.430 | 1.430 | 1.380 | 1.410 | 1.410 | 17,142,100 |
| 2024-11-01 | 1.400 | 1.470 | 1.390 | 1.440 | 1.440 | 26,458,045 |
| 2024-10-31 | 1.430 | 1.470 | 1.400 | 1.410 | 1.410 | 35,391,500 |
| 2024-10-30 | 1.330 | 1.410 | 1.320 | 1.410 | 1.410 | 30,765,400 |
| 2024-10-29 | 1.330 | 1.380 | 1.300 | 1.340 | 1.340 | 30,356,900 |
| 2024-10-28 | 1.270 | 1.330 | 1.260 | 1.330 | 1.330 | 19,987,269 |
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.