Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.800	7.860	7.690	7.720	7.720	8,565,476
2023-07-26	7.980	7.980	7.770	7.800	7.800	10,916,710
2023-07-25	7.890	8.040	7.830	7.980	7.980	10,921,122
2023-07-24	7.710	7.900	7.650	7.840	7.840	11,927,600
2023-07-21	7.840	7.860	7.680	7.720	7.720	11,964,890
2023-07-20	8.180	8.180	7.800	7.820	7.820	16,757,147
2023-07-19	8.150	8.260	8.070	8.120	8.120	9,329,906
2023-07-18	8.280	8.340	8.160	8.180	8.180	12,632,492
2023-07-17	8.410	8.500	8.320	8.400	8.253	15,633,192
2023-07-14	8.410	8.560	8.380	8.460	8.312	19,621,705
2023-07-13	8.240	8.420	8.170	8.420	8.273	17,564,362
2023-07-12	8.310	8.430	8.150	8.160	8.017	11,581,260
2023-07-11	8.160	8.340	8.130	8.310	8.165	11,763,138
2023-07-10	8.270	8.300	8.120	8.150	8.007	10,730,689
2023-07-07	8.360	8.390	8.160	8.290	8.145	10,711,889
2023-07-06	8.310	8.490	8.300	8.400	8.253	11,759,500
2023-07-05	8.420	8.520	8.320	8.330	8.184	13,827,930
2023-07-04	8.270	8.440	8.210	8.420	8.273	17,534,839
2023-07-03	8.300	8.350	8.170	8.250	8.106	13,087,046
2023-06-30	8.210	8.310	8.170	8.280	8.135	14,133,005
2023-06-29	7.780	8.300	7.780	8.210	8.066	21,440,908
2023-06-28	7.900	7.920	7.630	7.810	7.673	9,620,789
2023-06-27	7.760	7.970	7.740	7.920	7.781	9,451,286
2023-06-26	7.860	7.970	7.760	7.760	7.624	11,372,832
2023-06-21	8.100	8.100	7.850	7.900	7.762	12,992,400
2023-06-20	8.250	8.280	8.030	8.080	7.939	16,424,810
2023-06-19	8.110	8.320	8.100	8.290	8.145	20,180,450
2023-06-16	8.090	8.150	8.000	8.120	7.978	12,134,460
2023-06-15	8.190	8.210	8.040	8.070	7.929	13,892,934
2023-06-14	8.310	8.320	8.020	8.170	8.027	23,651,740
2023-06-13	8.190	8.390	8.080	8.300	8.155	24,768,580
2023-06-12	8.190	8.270	8.140	8.160	8.017	14,967,198
2023-06-09	8.030	8.200	7.950	8.190	8.047	13,045,520
2023-06-08	8.120	8.170	7.990	8.030	7.890	9,841,100
2023-06-07	7.950	8.190	7.930	8.140	7.998	13,289,900
2023-06-06	8.140	8.170	7.930	7.960	7.821	14,861,851
2023-06-05	8.120	8.200	8.100	8.180	8.037	13,422,029
2023-06-02	8.200	8.230	8.080	8.100	7.958	15,494,009
2023-06-01	8.190	8.280	8.100	8.170	8.027	20,614,753
2023-05-31	8.160	8.230	8.110	8.200	8.057	17,913,857
2023-05-30	8.050	8.250	7.990	8.230	8.086	27,853,824
2023-05-29	8.070	8.240	8.070	8.080	7.939	22,351,515
2023-05-26	7.880	8.200	7.770	8.090	7.948	35,351,794
2023-05-25	7.900	8.080	7.740	7.980	7.840	27,525,196
2023-05-24	7.860	7.970	7.700	7.860	7.723	20,683,101
2023-05-23	7.970	8.020	7.830	7.920	7.781	20,504,414
2023-05-22	8.100	8.200	7.890	7.940	7.801	33,260,978
2023-05-19	8.100	8.350	8.010	8.130	7.988	66,664,003
2023-05-18	7.440	8.140	7.420	8.140	7.998	58,454,152
2023-05-17	7.200	7.410	7.200	7.400	7.271	9,801,258
2023-05-16	7.250	7.280	7.150	7.230	7.104	7,554,405
2023-05-15	7.170	7.260	7.050	7.250	7.123	9,985,588
2023-05-12	7.290	7.350	7.130	7.160	7.035	10,263,251
2023-05-11	7.290	7.360	7.280	7.300	7.172	6,941,921
2023-05-10	7.340	7.450	7.230	7.320	7.192	11,069,185
2023-05-09	7.330	7.530	7.230	7.370	7.241	17,149,797
2023-05-08	7.290	7.440	7.260	7.350	7.221	14,436,867
2023-05-05	7.630	7.650	7.220	7.250	7.123	21,642,011
2023-05-04	7.610	7.650	7.500	7.620	7.487	18,649,280
2023-04-28	7.480	7.690	7.470	7.680	7.546	15,730,779

← NewerPage 14 of 21 · 1,213 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.