Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	6.590	6.830	6.580	6.820	6.820	11,361,250
2024-04-23	6.590	6.670	6.560	6.590	6.590	7,944,322
2024-04-22	6.510	6.650	6.340	6.570	6.570	10,816,625
2024-04-19	6.640	6.730	6.530	6.600	6.600	9,898,283
2024-04-18	6.700	6.780	6.620	6.660	6.660	11,659,380
2024-04-17	6.360	6.710	6.360	6.710	6.710	13,792,880
2024-04-16	6.510	6.590	6.260	6.270	6.270	15,331,913
2024-04-15	6.710	6.800	6.490	6.620	6.620	13,716,340
2024-04-12	6.710	6.840	6.680	6.720	6.720	9,118,935
2024-04-11	6.640	6.810	6.610	6.710	6.710	9,535,656
2024-04-10	6.930	6.930	6.600	6.670	6.670	11,655,408
2024-04-09	6.760	6.950	6.710	6.930	6.930	10,804,788
2024-04-08	6.940	6.980	6.750	6.760	6.760	11,584,632
2024-04-03	7.070	7.100	6.900	6.950	6.950	11,140,688
2024-04-02	7.170	7.190	7.020	7.080	7.080	11,604,969
2024-04-01	7.010	7.180	7.000	7.170	7.170	17,287,537
2024-03-29	7.130	7.150	6.800	7.010	7.010	13,710,900
2024-03-28	6.740	7.190	6.720	7.100	7.100	13,145,162
2024-03-27	7.040	7.060	6.730	6.740	6.740	10,609,404
2024-03-26	7.020	7.180	6.940	7.050	7.050	10,029,600
2024-03-25	7.260	7.290	7.050	7.060	7.060	10,479,598
2024-03-22	7.300	7.370	7.220	7.290	7.290	9,810,039
2024-03-21	7.350	7.360	7.230	7.330	7.330	9,502,700
2024-03-20	7.250	7.330	7.220	7.330	7.330	10,660,137
2024-03-19	7.210	7.320	7.200	7.240	7.240	11,388,802
2024-03-18	7.140	7.240	7.100	7.240	7.240	12,253,650
2024-03-15	6.960	7.140	6.930	7.140	7.140	9,735,905
2024-03-14	7.050	7.090	6.900	6.970	6.970	10,740,800
2024-03-13	7.030	7.130	7.000	7.070	7.070	10,214,351
2024-03-12	7.010	7.100	6.910	7.040	7.040	10,200,205
2024-03-11	6.950	7.000	6.860	7.000	7.000	9,771,703
2024-03-08	6.820	6.980	6.720	6.960	6.960	10,024,032
2024-03-07	6.900	6.980	6.790	6.790	6.790	9,031,732
2024-03-06	6.850	6.980	6.750	6.900	6.900	11,864,700
2024-03-05	6.980	7.050	6.850	6.900	6.900	12,483,154
2024-03-04	6.990	7.040	6.840	6.970	6.970	13,127,412
2024-03-01	6.910	7.020	6.840	6.970	6.970	15,276,899
2024-02-29	6.540	6.890	6.540	6.880	6.880	13,372,480
2024-02-28	7.040	7.160	6.550	6.570	6.570	21,494,950
2024-02-27	6.730	7.040	6.650	7.040	7.040	12,415,962
2024-02-26	6.660	6.870	6.590	6.730	6.730	13,567,947
2024-02-23	6.510	6.670	6.470	6.650	6.650	11,373,262
2024-02-22	6.360	6.540	6.330	6.500	6.500	11,350,500
2024-02-21	6.300	6.580	6.230	6.360	6.360	14,463,962
2024-02-20	6.290	6.400	6.150	6.360	6.360	12,119,708
2024-02-19	6.310	6.400	6.180	6.330	6.330	18,437,180
2024-02-08	5.780	6.300	5.780	6.270	6.270	23,944,651
2024-02-07	5.640	5.930	5.560	5.740	5.740	23,402,936
2024-02-06	5.350	5.730	5.130	5.610	5.610	22,372,376
2024-02-05	5.780	5.820	5.270	5.350	5.350	24,189,157
2024-02-02	6.200	6.300	5.630	5.860	5.860	16,649,897
2024-02-01	6.140	6.320	6.000	6.190	6.190	15,625,607
2024-01-31	6.560	6.580	6.220	6.260	6.260	14,188,391
2024-01-30	6.690	6.770	6.490	6.520	6.520	9,183,954
2024-01-29	6.980	7.030	6.720	6.740	6.740	8,940,600
2024-01-26	6.990	7.090	6.920	6.960	6.960	10,127,048
2024-01-25	6.700	7.010	6.600	6.990	6.990	11,400,996
2024-01-24	6.610	6.720	6.410	6.700	6.700	13,583,736
2024-01-23	6.580	6.620	6.410	6.570	6.570	11,219,545
2024-01-22	7.050	7.170	6.530	6.570	6.570	14,161,900

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.