Elec-Tech International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.480	2.480	2.410	2.420	2.420	13,576,400
2026-10-19	2.430	2.500	2.390	2.450	2.450	15,358,200
2026-10-16	2.420	2.470	2.400	2.440	2.440	13,832,000
2026-10-15	2.500	2.510	2.370	2.380	2.380	20,290,600
2026-10-14	2.620	2.650	2.500	2.510	2.510	16,716,320
2026-10-13	2.600	2.660	2.510	2.630	2.630	25,485,100
2026-10-12	2.640	2.650	2.570	2.590	2.590	13,775,000
2026-10-09	2.680	2.690	2.540	2.620	2.620	27,340,801
2026-10-08	2.740	2.750	2.670	2.680	2.680	18,032,801
2026-09-30	2.760	2.790	2.680	2.730	2.730	31,265,400
2026-09-29	2.770	2.790	2.700	2.710	2.710	29,855,805
2026-09-28	2.800	2.810	2.710	2.770	2.770	32,697,805
2026-09-24	2.650	2.820	2.640	2.800	2.800	48,763,504
2026-09-23	2.690	2.730	2.630	2.660	2.660	32,115,699
2026-09-22	2.640	2.730	2.600	2.680	2.680	39,713,559
2026-09-21	2.660	2.810	2.580	2.640	2.640	71,049,000
2026-09-18	2.450	2.660	2.410	2.660	2.660	64,533,699
2026-09-17	2.450	2.480	2.420	2.420	2.420	11,047,200
2026-09-16	2.400	2.470	2.360	2.460	2.460	14,242,860
2026-09-15	2.410	2.480	2.380	2.420	2.420	22,394,736
2026-09-14	2.370	2.430	2.370	2.420	2.420	11,655,000
2026-09-11	2.340	2.390	2.320	2.380	2.380	13,753,402
2026-09-10	2.380	2.390	2.320	2.350	2.350	15,429,902
2026-09-09	2.400	2.420	2.380	2.390	2.390	10,383,902
2026-09-08	2.410	2.450	2.390	2.410	2.410	12,636,601
2026-09-07	2.400	2.420	2.370	2.410	2.410	11,011,837
2026-09-04	2.410	2.440	2.370	2.390	2.390	16,832,188
2026-09-03	2.480	2.510	2.380	2.390	2.390	16,726,801
2026-09-02	2.500	2.510	2.460	2.480	2.480	13,016,801
2026-09-01	2.470	2.520	2.440	2.500	2.500	19,496,301
2026-08-31	2.420	2.470	2.400	2.450	2.450	16,493,801
2026-08-28	2.400	2.430	2.390	2.420	2.420	10,344,801
2026-08-27	2.410	2.410	2.370	2.400	2.400	10,111,600
2026-08-26	2.380	2.430	2.350	2.400	2.400	15,143,020
2026-08-25	2.360	2.400	2.350	2.380	2.380	12,788,700
2026-08-24	2.440	2.450	2.360	2.370	2.370	9,982,300
2026-08-21	2.400	2.430	2.330	2.430	2.430	11,212,904
2026-08-20	2.400	2.410	2.370	2.400	2.400	10,325,020
2026-08-19	2.470	2.470	2.370	2.380	2.380	13,856,078
2026-08-18	2.520	2.540	2.440	2.440	2.440	15,413,200
2026-08-17	2.490	2.580	2.440	2.480	2.480	27,680,309
2026-08-14	2.560	2.570	2.440	2.490	2.490	37,403,398
2026-08-13	2.610	2.690	2.510	2.560	2.560	74,989,102
2026-08-12	2.260	2.510	2.260	2.510	2.510	34,949,500
2026-08-11	2.270	2.320	2.230	2.280	2.280	11,623,000
2026-08-10	2.240	2.280	2.200	2.280	2.280	16,176,002
2026-08-07	2.290	2.290	2.220	2.240	2.240	13,824,600
2026-08-06	2.340	2.340	2.230	2.300	2.300	18,517,100
2026-08-05	2.360	2.380	2.320	2.330	2.330	18,690,699
2026-08-04	2.310	2.450	2.300	2.370	2.370	31,031,100
2026-08-03	2.230	2.320	2.210	2.300	2.300	27,780,988
2026-07-31	2.190	2.250	2.180	2.220	2.220	17,536,801
2026-07-30	2.190	2.270	2.180	2.180	2.180	14,848,040
2026-07-29	2.220	2.230	2.160	2.210	2.210	17,130,914
2026-07-28	2.270	2.310	2.210	2.210	2.210	17,525,641
2026-07-27	2.260	2.330	2.240	2.280	2.280	15,176,114
2026-07-24	2.280	2.280	2.210	2.270	2.270	14,174,331
2026-07-23	2.270	2.320	2.240	2.290	2.290	19,107,500
2026-07-22	2.240	2.300	2.200	2.270	2.270	16,616,400
2026-07-21	2.270	2.280	2.170	2.260	2.260	20,284,486

Page 1 of 21 · 1,215 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.