Guangdong Ellington Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.750 | 7.780 | 7.420 | 7.450 | 7.450 | 34,193,088 |
| 2024-07-22 | 7.720 | 7.860 | 7.660 | 7.800 | 7.800 | 26,432,197 |
| 2024-07-19 | 7.750 | 7.930 | 7.630 | 7.710 | 7.710 | 34,067,549 |
| 2024-07-18 | 8.020 | 8.120 | 7.600 | 7.840 | 7.840 | 48,612,867 |
| 2024-07-17 | 8.580 | 8.590 | 8.250 | 8.250 | 8.250 | 40,375,165 |
| 2024-07-16 | 8.380 | 8.720 | 8.310 | 8.680 | 8.680 | 51,055,165 |
| 2024-07-15 | 8.610 | 8.710 | 8.340 | 8.420 | 8.420 | 34,652,100 |
| 2024-07-12 | 8.510 | 8.660 | 8.430 | 8.610 | 8.610 | 40,148,407 |
| 2024-07-11 | 8.550 | 8.760 | 8.410 | 8.700 | 8.700 | 80,910,897 |
| 2024-07-10 | 8.070 | 8.750 | 7.990 | 8.550 | 8.550 | 102,645,092 |
| 2024-07-09 | 7.250 | 8.030 | 7.240 | 8.030 | 8.030 | 65,710,609 |
| 2024-07-08 | 7.500 | 7.590 | 7.250 | 7.300 | 7.300 | 31,489,992 |
| 2024-07-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-04 | 7.590 | 8.030 | 7.550 | 7.750 | 7.750 | 64,471,342 |
| 2024-07-03 | 7.660 | 7.780 | 7.510 | 7.560 | 7.560 | 38,414,480 |
| 2024-07-02 | 7.670 | 7.860 | 7.490 | 7.800 | 7.800 | 58,019,802 |
| 2024-07-01 | 7.860 | 7.930 | 7.490 | 7.690 | 7.690 | 55,348,083 |
| 2024-06-28 | 7.260 | 8.050 | 7.230 | 7.860 | 7.860 | 66,096,546 |
| 2024-06-27 | 7.410 | 7.590 | 7.310 | 7.320 | 7.320 | 28,422,862 |
| 2024-06-26 | 7.300 | 7.640 | 7.210 | 7.610 | 7.610 | 26,923,408 |
| 2024-06-25 | 7.440 | 7.540 | 7.210 | 7.300 | 7.300 | 29,349,833 |
| 2024-06-24 | 7.640 | 7.870 | 7.500 | 7.520 | 7.520 | 35,692,005 |
| 2024-06-21 | 7.460 | 7.810 | 7.360 | 7.720 | 7.720 | 26,315,532 |
| 2024-06-20 | 7.600 | 7.740 | 7.500 | 7.520 | 7.520 | 21,672,652 |
| 2024-06-19 | 7.680 | 7.710 | 7.520 | 7.590 | 7.590 | 20,327,926 |
| 2024-06-18 | 7.760 | 7.760 | 7.610 | 7.700 | 7.700 | 28,155,890 |
| 2024-06-17 | 7.500 | 7.800 | 7.470 | 7.740 | 7.740 | 35,320,498 |
| 2024-06-14 | 7.320 | 7.540 | 7.270 | 7.530 | 7.530 | 23,195,871 |
| 2024-06-13 | 7.360 | 7.460 | 7.310 | 7.330 | 7.330 | 17,300,683 |
| 2024-06-12 | 7.280 | 7.450 | 7.260 | 7.360 | 7.360 | 20,704,180 |
| 2024-06-11 | 6.960 | 7.340 | 6.900 | 7.310 | 7.310 | 20,461,842 |
| 2024-06-07 | 6.950 | 7.120 | 6.890 | 7.000 | 7.000 | 15,400,554 |
| 2024-06-06 | 7.070 | 7.230 | 6.860 | 6.910 | 6.910 | 20,759,570 |
| 2024-06-05 | 7.050 | 7.150 | 6.960 | 7.000 | 7.000 | 10,020,988 |
| 2024-06-04 | 7.190 | 7.230 | 6.930 | 7.050 | 7.050 | 14,620,000 |
| 2024-06-03 | 7.330 | 7.330 | 7.120 | 7.230 | 7.230 | 13,575,438 |
| 2024-05-31 | 7.160 | 7.330 | 7.160 | 7.280 | 7.280 | 10,492,800 |
| 2024-05-30 | 7.090 | 7.210 | 6.980 | 7.160 | 7.160 | 9,689,300 |
| 2024-05-29 | 7.050 | 7.160 | 7.050 | 7.100 | 7.100 | 6,865,910 |
| 2024-05-28 | 7.200 | 7.260 | 7.070 | 7.090 | 7.090 | 9,917,600 |
| 2024-05-27 | 7.120 | 7.200 | 6.970 | 7.200 | 7.200 | 9,639,018 |
| 2024-05-24 | 7.170 | 7.280 | 7.110 | 7.110 | 7.110 | 8,497,300 |
| 2024-05-23 | 7.290 | 7.300 | 7.160 | 7.180 | 7.180 | 8,684,913 |
| 2024-05-22 | 7.300 | 7.350 | 7.260 | 7.280 | 7.280 | 7,556,800 |
| 2024-05-21 | 7.280 | 7.350 | 7.230 | 7.320 | 7.320 | 8,929,600 |
| 2024-05-20 | 7.280 | 7.330 | 7.230 | 7.280 | 7.280 | 9,712,900 |
| 2024-05-17 | 7.190 | 7.270 | 7.150 | 7.260 | 7.260 | 7,749,518 |
| 2024-05-16 | 7.180 | 7.280 | 7.150 | 7.190 | 7.190 | 9,804,600 |
| 2024-05-15 | 7.190 | 7.220 | 7.090 | 7.120 | 7.120 | 7,506,200 |
| 2024-05-14 | 7.170 | 7.300 | 7.150 | 7.170 | 7.170 | 9,463,833 |
| 2024-05-13 | 7.170 | 7.230 | 7.080 | 7.170 | 7.170 | 8,928,516 |
| 2024-05-10 | 7.320 | 7.330 | 7.150 | 7.220 | 7.220 | 9,883,900 |
| 2024-05-09 | 7.200 | 7.330 | 7.200 | 7.270 | 7.270 | 9,588,200 |
| 2024-05-08 | 7.340 | 7.340 | 7.180 | 7.190 | 7.190 | 11,014,800 |
| 2024-05-07 | 7.360 | 7.410 | 7.320 | 7.340 | 7.340 | 11,189,351 |
| 2024-05-06 | 7.360 | 7.450 | 7.300 | 7.370 | 7.370 | 18,548,526 |
| 2024-04-30 | 7.140 | 7.370 | 7.130 | 7.240 | 7.240 | 25,479,304 |
| 2024-04-29 | 6.910 | 7.050 | 6.910 | 7.030 | 7.030 | 16,997,610 |
| 2024-04-26 | 6.790 | 6.940 | 6.750 | 6.900 | 6.900 | 12,036,092 |
| 2024-04-25 | 6.790 | 6.850 | 6.760 | 6.800 | 6.800 | 7,090,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-18 | 0.1470 CNY |
| 2022-07-19 | 0.0680 CNY |
| 2021-06-18 | 0.1000 CNY |
| 2020-10-22 | 0.1200 CNY |
| 2020-07-07 | 0.3500 CNY |
| 2019-09-25 | 0.7500 CNY |
| 2019-07-19 | 0.7000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.