Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.360	7.540	7.340	7.530	7.530	8,261,660
2023-10-25	7.430	7.490	7.350	7.450	7.450	6,756,600
2023-10-24	7.400	7.450	7.210	7.370	7.370	8,241,571
2023-10-23	7.520	7.560	7.260	7.320	7.320	7,637,000
2023-10-20	7.740	7.800	7.520	7.540	7.540	7,514,739
2023-10-19	7.740	7.890	7.720	7.750	7.750	7,163,548
2023-10-18	7.930	7.930	7.780	7.810	7.810	6,479,939
2023-10-17	8.000	8.000	7.850	7.920	7.920	7,506,800
2023-10-16	8.100	8.130	7.890	7.970	7.970	11,271,764
2023-10-13	7.920	8.090	7.920	8.060	8.060	10,999,963
2023-10-12	8.000	8.040	7.910	7.970	7.970	7,486,097
2023-10-11	7.930	8.010	7.840	7.960	7.960	8,968,445
2023-10-10	7.890	7.940	7.850	7.900	7.900	6,694,500
2023-10-09	7.810	7.890	7.730	7.880	7.880	9,772,836
2023-09-28	7.560	7.870	7.560	7.830	7.830	10,859,382
2023-09-27	7.580	7.610	7.510	7.540	7.540	6,160,886
2023-09-26	7.680	7.690	7.560	7.570	7.570	4,857,022
2023-09-25	7.700	7.750	7.640	7.660	7.660	5,567,140
2023-09-22	7.500	7.720	7.500	7.720	7.720	7,745,243
2023-09-21	7.540	7.590	7.490	7.550	7.550	5,618,768
2023-09-20	7.570	7.660	7.530	7.540	7.540	5,472,865
2023-09-19	7.630	7.660	7.500	7.580	7.580	7,528,168
2023-09-18	7.730	7.750	7.620	7.670	7.670	6,670,608
2023-09-15	7.750	7.790	7.670	7.710	7.710	6,247,980
2023-09-14	7.780	7.800	7.660	7.740	7.740	6,237,355
2023-09-13	7.900	7.940	7.720	7.800	7.800	8,889,541
2023-09-12	7.950	7.960	7.860	7.910	7.910	6,147,300
2023-09-11	7.950	7.960	7.820	7.910	7.910	9,197,034
2023-09-08	7.830	7.950	7.810	7.880	7.880	7,008,048
2023-09-07	8.000	8.000	7.850	7.860	7.860	10,473,845
2023-09-06	7.830	8.010	7.790	8.000	8.000	10,693,735
2023-09-05	7.800	7.870	7.770	7.860	7.860	10,222,926
2023-09-04	7.750	7.800	7.660	7.790	7.790	10,603,588
2023-09-01	7.710	7.780	7.640	7.700	7.700	10,967,700
2023-08-31	7.630	7.770	7.590	7.710	7.710	13,119,310
2023-08-30	7.470	7.690	7.470	7.630	7.630	14,938,753
2023-08-29	7.300	7.510	7.260	7.450	7.450	11,087,754
2023-08-28	7.550	7.590	7.280	7.300	7.300	10,920,442
2023-08-25	7.400	7.400	7.150	7.190	7.190	9,129,900
2023-08-24	7.370	7.450	7.320	7.350	7.350	5,501,800
2023-08-23	7.460	7.490	7.320	7.330	7.330	6,633,174
2023-08-22	7.400	7.520	7.300	7.500	7.500	9,702,671
2023-08-21	7.450	7.540	7.390	7.390	7.390	6,838,902
2023-08-18	7.590	7.650	7.440	7.450	7.450	6,551,909
2023-08-17	7.470	7.610	7.410	7.570	7.570	6,445,009
2023-08-16	7.550	7.610	7.470	7.470	7.470	6,446,349
2023-08-15	7.710	7.720	7.520	7.550	7.550	5,947,200
2023-08-14	7.500	7.680	7.480	7.660	7.660	9,870,200
2023-08-11	7.760	7.800	7.580	7.580	7.580	8,615,055
2023-08-10	7.840	7.840	7.700	7.770	7.770	9,241,773
2023-08-09	7.980	8.000	7.820	7.840	7.840	9,967,840
2023-08-08	8.020	8.180	7.990	8.030	8.030	10,637,600
2023-08-07	8.060	8.150	7.990	8.010	8.010	10,174,400
2023-08-04	7.850	8.090	7.850	8.040	8.040	12,346,508
2023-08-03	7.900	7.930	7.790	7.860	7.860	9,791,455
2023-08-02	7.770	8.050	7.770	7.940	7.940	17,338,488
2023-08-01	7.730	7.870	7.650	7.810	7.810	12,273,097
2023-07-31	7.740	7.790	7.680	7.730	7.730	7,565,125
2023-07-28	7.670	7.790	7.590	7.740	7.740	9,103,908
2023-07-27	7.800	7.860	7.690	7.720	7.720	8,565,476

← NewerPage 13 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.