Elec-Tech International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1.260 | 1.300 | 1.250 | 1.270 | 1.270 | 28,263,900 |
| 2024-10-24 | 1.220 | 1.270 | 1.220 | 1.270 | 1.270 | 26,562,304 |
| 2024-10-23 | 1.230 | 1.250 | 1.210 | 1.210 | 1.210 | 17,094,600 |
| 2024-10-22 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 10,728,000 |
| 2024-10-21 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 15,998,209 |
| 2024-10-18 | 1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 11,552,822 |
| 2024-10-17 | 1.270 | 1.280 | 1.240 | 1.240 | 1.240 | 10,971,900 |
| 2024-10-16 | 1.240 | 1.270 | 1.240 | 1.260 | 1.260 | 11,135,200 |
| 2024-10-15 | 1.260 | 1.270 | 1.230 | 1.230 | 1.230 | 11,365,501 |
| 2024-10-14 | 1.280 | 1.290 | 1.240 | 1.260 | 1.260 | 16,256,804 |
| 2024-10-11 | 1.260 | 1.310 | 1.260 | 1.280 | 1.280 | 11,972,100 |
| 2024-10-10 | 1.280 | 1.290 | 1.260 | 1.260 | 1.260 | 15,140,271 |
| 2024-10-09 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 21,898,092 |
| 2024-10-08 | 1.450 | 1.460 | 1.360 | 1.370 | 1.370 | 34,126,483 |
| 2024-09-30 | 1.370 | 1.400 | 1.340 | 1.390 | 1.390 | 38,746,722 |
| 2024-09-27 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 15,918,900 |
| 2024-09-26 | 1.320 | 1.370 | 1.310 | 1.350 | 1.350 | 14,134,904 |
| 2024-09-25 | 1.320 | 1.330 | 1.300 | 1.310 | 1.310 | 12,415,811 |
| 2024-09-24 | 1.340 | 1.350 | 1.280 | 1.320 | 1.320 | 14,992,141 |
| 2024-09-23 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 10,349,518 |
| 2024-09-20 | 1.320 | 1.370 | 1.310 | 1.370 | 1.370 | 11,294,600 |
| 2024-09-19 | 1.360 | 1.370 | 1.300 | 1.310 | 1.310 | 15,612,100 |
| 2024-09-18 | 1.320 | 1.370 | 1.320 | 1.350 | 1.350 | 16,543,020 |
| 2024-09-13 | 1.280 | 1.340 | 1.280 | 1.310 | 1.310 | 12,477,600 |
| 2024-09-12 | 1.260 | 1.290 | 1.260 | 1.280 | 1.280 | 8,505,500 |
| 2024-09-11 | 1.290 | 1.300 | 1.250 | 1.270 | 1.270 | 12,497,100 |
| 2024-09-10 | 1.330 | 1.360 | 1.290 | 1.290 | 1.290 | 24,257,448 |
| 2024-09-09 | 1.350 | 1.380 | 1.320 | 1.360 | 1.360 | 34,931,644 |
| 2024-09-06 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 19,263,213 |
| 2024-09-05 | 1.240 | 1.260 | 1.210 | 1.250 | 1.250 | 23,836,148 |
| 2024-09-04 | 1.280 | 1.290 | 1.240 | 1.250 | 1.250 | 43,947,548 |
| 2024-09-03 | 1.220 | 1.240 | 1.200 | 1.230 | 1.230 | 11,947,701 |
| 2024-09-02 | 1.180 | 1.230 | 1.170 | 1.220 | 1.220 | 15,728,200 |
| 2024-08-30 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 13,368,713 |
| 2024-08-29 | 1.160 | 1.220 | 1.150 | 1.200 | 1.200 | 14,163,300 |
| 2024-08-28 | 1.140 | 1.180 | 1.130 | 1.170 | 1.170 | 7,956,813 |
| 2024-08-27 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 6,055,700 |
| 2024-08-26 | 1.130 | 1.170 | 1.120 | 1.160 | 1.160 | 8,468,469 |
| 2024-08-23 | 1.110 | 1.140 | 1.110 | 1.130 | 1.130 | 5,310,913 |
| 2024-08-22 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 3,403,500 |
| 2024-08-21 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 6,548,500 |
| 2024-08-20 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 7,405,600 |
| 2024-08-19 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 4,012,900 |
| 2024-08-16 | 1.160 | 1.160 | 1.140 | 1.150 | 1.150 | 7,519,501 |
| 2024-08-15 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 3,758,500 |
| 2024-08-14 | 1.150 | 1.170 | 1.130 | 1.130 | 1.130 | 8,029,600 |
| 2024-08-13 | 1.100 | 1.160 | 1.090 | 1.140 | 1.140 | 11,116,100 |
| 2024-08-12 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 6,765,500 |
| 2024-08-09 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 12,112,902 |
| 2024-08-08 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 9,310,100 |
| 2024-08-07 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 8,842,269 |
| 2024-08-06 | 1.160 | 1.170 | 1.140 | 1.170 | 1.170 | 9,703,600 |
| 2024-08-05 | 1.150 | 1.190 | 1.150 | 1.150 | 1.150 | 18,836,800 |
| 2024-08-02 | 1.110 | 1.170 | 1.110 | 1.150 | 1.150 | 14,854,700 |
| 2024-08-01 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 9,762,582 |
| 2024-07-31 | 1.150 | 1.160 | 1.090 | 1.110 | 1.110 | 20,087,800 |
| 2024-07-30 | 1.090 | 1.130 | 1.080 | 1.130 | 1.130 | 12,890,782 |
| 2024-07-29 | 1.070 | 1.110 | 1.050 | 1.080 | 1.080 | 12,832,782 |
| 2024-07-26 | 1.080 | 1.100 | 1.050 | 1.070 | 1.070 | 22,460,090 |
| 2024-07-25 | 1.070 | 1.130 | 1.060 | 1.100 | 1.100 | 34,273,390 |
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.