Guangdong Ellington Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 7.150 | 7.250 | 7.050 | 7.080 | 7.080 | 8,969,732 |
| 2024-01-18 | 7.200 | 7.350 | 6.930 | 7.150 | 7.150 | 16,489,500 |
| 2024-01-17 | 7.420 | 7.450 | 7.260 | 7.260 | 7.260 | 6,696,900 |
| 2024-01-16 | 7.520 | 7.560 | 7.330 | 7.450 | 7.450 | 8,168,804 |
| 2024-01-15 | 7.480 | 7.610 | 7.420 | 7.540 | 7.540 | 8,536,004 |
| 2024-01-12 | 7.570 | 7.610 | 7.470 | 7.470 | 7.470 | 7,433,800 |
| 2024-01-11 | 7.450 | 7.620 | 7.430 | 7.600 | 7.600 | 8,926,865 |
| 2024-01-10 | 7.550 | 7.580 | 7.360 | 7.460 | 7.460 | 8,341,000 |
| 2024-01-09 | 7.570 | 7.690 | 7.520 | 7.570 | 7.570 | 8,722,038 |
| 2024-01-08 | 7.770 | 7.790 | 7.520 | 7.540 | 7.540 | 10,683,800 |
| 2024-01-05 | 7.890 | 7.990 | 7.730 | 7.780 | 7.780 | 9,146,900 |
| 2024-01-04 | 7.960 | 8.020 | 7.850 | 7.910 | 7.910 | 8,995,400 |
| 2024-01-03 | 8.150 | 8.150 | 7.920 | 7.990 | 7.990 | 11,922,311 |
| 2024-01-02 | 8.110 | 8.170 | 8.090 | 8.120 | 8.120 | 9,559,000 |
| 2023-12-29 | 7.840 | 8.160 | 7.820 | 8.150 | 8.150 | 13,438,546 |
| 2023-12-28 | 7.710 | 7.860 | 7.670 | 7.840 | 7.840 | 9,282,400 |
| 2023-12-27 | 7.620 | 7.770 | 7.580 | 7.750 | 7.750 | 5,711,687 |
| 2023-12-26 | 7.750 | 7.770 | 7.590 | 7.630 | 7.630 | 7,396,000 |
| 2023-12-25 | 7.690 | 7.850 | 7.690 | 7.770 | 7.770 | 6,422,586 |
| 2023-12-22 | 7.820 | 7.850 | 7.690 | 7.720 | 7.720 | 6,974,554 |
| 2023-12-21 | 7.800 | 7.880 | 7.610 | 7.820 | 7.820 | 8,508,709 |
| 2023-12-20 | 7.890 | 7.970 | 7.790 | 7.820 | 7.820 | 6,565,400 |
| 2023-12-19 | 7.790 | 7.930 | 7.770 | 7.900 | 7.900 | 6,993,208 |
| 2023-12-18 | 8.010 | 8.010 | 7.770 | 7.800 | 7.800 | 8,710,126 |
| 2023-12-15 | 8.050 | 8.090 | 7.920 | 7.950 | 7.950 | 6,368,200 |
| 2023-12-14 | 8.100 | 8.160 | 8.030 | 8.030 | 8.030 | 5,625,072 |
| 2023-12-13 | 8.080 | 8.170 | 8.030 | 8.070 | 8.070 | 7,350,700 |
| 2023-12-12 | 8.080 | 8.120 | 8.040 | 8.070 | 8.070 | 5,660,412 |
| 2023-12-11 | 7.950 | 8.130 | 7.850 | 8.120 | 8.120 | 12,328,842 |
| 2023-12-08 | 7.940 | 8.110 | 7.930 | 7.980 | 7.980 | 8,158,292 |
| 2023-12-07 | 7.930 | 7.990 | 7.880 | 7.920 | 7.920 | 7,452,300 |
| 2023-12-06 | 7.920 | 8.040 | 7.900 | 7.920 | 7.920 | 7,565,751 |
| 2023-12-05 | 8.150 | 8.180 | 7.900 | 7.920 | 7.920 | 11,077,198 |
| 2023-12-04 | 8.210 | 8.270 | 8.160 | 8.190 | 8.190 | 7,881,500 |
| 2023-12-01 | 8.190 | 8.250 | 8.080 | 8.220 | 8.220 | 7,964,098 |
| 2023-11-30 | 8.330 | 8.350 | 8.100 | 8.180 | 8.180 | 12,505,607 |
| 2023-11-29 | 8.310 | 8.490 | 8.280 | 8.360 | 8.360 | 12,070,399 |
| 2023-11-28 | 8.200 | 8.390 | 8.190 | 8.310 | 8.310 | 10,022,677 |
| 2023-11-27 | 8.110 | 8.270 | 8.100 | 8.230 | 8.230 | 8,102,700 |
| 2023-11-24 | 8.260 | 8.280 | 8.100 | 8.110 | 8.110 | 7,485,078 |
| 2023-11-23 | 8.120 | 8.300 | 8.100 | 8.280 | 8.280 | 8,342,200 |
| 2023-11-22 | 8.230 | 8.240 | 8.130 | 8.130 | 8.130 | 8,599,000 |
| 2023-11-21 | 8.380 | 8.390 | 8.170 | 8.190 | 8.190 | 12,349,032 |
| 2023-11-20 | 8.370 | 8.420 | 8.340 | 8.390 | 8.390 | 8,638,045 |
| 2023-11-17 | 8.260 | 8.390 | 8.260 | 8.380 | 8.380 | 7,673,944 |
| 2023-11-16 | 8.380 | 8.400 | 8.270 | 8.290 | 8.290 | 8,364,600 |
| 2023-11-15 | 8.420 | 8.450 | 8.290 | 8.360 | 8.360 | 9,272,000 |
| 2023-11-14 | 8.240 | 8.500 | 8.190 | 8.380 | 8.380 | 15,190,080 |
| 2023-11-13 | 8.220 | 8.320 | 8.220 | 8.250 | 8.250 | 10,403,709 |
| 2023-11-10 | 8.120 | 8.310 | 8.120 | 8.220 | 8.220 | 9,975,539 |
| 2023-11-09 | 8.280 | 8.350 | 8.140 | 8.190 | 8.190 | 11,153,660 |
| 2023-11-08 | 8.230 | 8.350 | 8.190 | 8.280 | 8.280 | 13,086,951 |
| 2023-11-07 | 8.200 | 8.290 | 8.180 | 8.230 | 8.230 | 9,795,422 |
| 2023-11-06 | 8.110 | 8.300 | 8.080 | 8.230 | 8.230 | 15,022,252 |
| 2023-11-03 | 7.840 | 8.130 | 7.840 | 8.080 | 8.080 | 11,481,312 |
| 2023-11-02 | 7.950 | 8.010 | 7.820 | 7.830 | 7.830 | 9,688,026 |
| 2023-11-01 | 8.000 | 8.010 | 7.890 | 7.940 | 7.940 | 9,691,297 |
| 2023-10-31 | 8.140 | 8.190 | 7.930 | 8.000 | 8.000 | 16,584,334 |
| 2023-10-30 | 7.710 | 8.160 | 7.700 | 8.150 | 8.150 | 21,139,701 |
| 2023-10-27 | 7.610 | 7.800 | 7.470 | 7.760 | 7.760 | 10,781,902 |
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.