Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	7.460	7.850	7.460	7.600	7.467	23,608,793
2023-04-25	7.650	7.710	7.430	7.560	7.428	19,781,709
2023-04-24	7.700	7.780	7.600	7.720	7.585	18,921,112
2023-04-21	8.050	8.060	7.680	7.710	7.575	24,401,126
2023-04-20	7.860	8.080	7.840	8.050	7.909	29,502,748
2023-04-19	7.750	7.930	7.750	7.850	7.713	23,896,518
2023-04-18	7.960	8.020	7.690	7.750	7.614	37,275,224
2023-04-17	7.750	8.120	7.730	8.040	7.899	50,507,249
2023-04-14	7.420	7.520	7.320	7.500	7.369	10,655,220
2023-04-13	7.730	7.730	7.400	7.420	7.290	14,563,664
2023-04-12	7.610	7.760	7.580	7.700	7.565	11,924,994
2023-04-11	7.550	7.660	7.450	7.570	7.438	15,432,528
2023-04-10	7.780	7.850	7.510	7.520	7.388	20,389,817
2023-04-07	7.770	7.800	7.650	7.770	7.634	12,099,881
2023-04-06	7.600	7.840	7.570	7.730	7.595	14,125,699
2023-04-04	7.690	7.700	7.560	7.640	7.506	10,076,094
2023-04-03	7.590	7.700	7.550	7.670	7.536	12,637,767
2023-03-31	7.540	7.570	7.430	7.530	7.398	7,300,467
2023-03-30	7.540	7.570	7.460	7.530	7.398	7,979,900
2023-03-29	7.490	7.610	7.420	7.540	7.408	9,655,010
2023-03-28	7.650	7.650	7.460	7.500	7.369	9,890,700
2023-03-27	7.670	7.730	7.500	7.620	7.487	12,598,802
2023-03-24	7.750	7.780	7.550	7.670	7.536	12,615,557
2023-03-23	7.550	7.710	7.530	7.680	7.546	14,177,100
2023-03-22	7.460	7.610	7.410	7.590	7.457	15,457,722
2023-03-21	7.470	7.480	7.370	7.430	7.300	13,154,383
2023-03-20	7.260	7.530	7.240	7.500	7.369	19,966,912
2023-03-17	7.170	7.260	7.110	7.250	7.123	8,105,979
2023-03-16	7.220	7.280	7.100	7.110	6.986	7,090,526
2023-03-15	7.100	7.320	7.090	7.240	7.113	11,352,100
2023-03-14	7.120	7.130	6.970	7.050	6.927	5,931,060
2023-03-13	7.120	7.170	7.040	7.130	7.005	7,111,000
2023-03-10	7.240	7.270	7.130	7.150	7.025	6,360,161
2023-03-09	7.180	7.350	7.170	7.280	7.153	8,793,361
2023-03-08	7.040	7.200	7.030	7.190	7.064	7,851,203
2023-03-07	7.260	7.280	7.030	7.040	6.917	8,445,691
2023-03-06	7.300	7.320	7.220	7.270	7.143	7,170,114
2023-03-03	7.300	7.360	7.210	7.280	7.153	8,470,800
2023-03-02	7.310	7.330	7.230	7.270	7.143	7,067,800
2023-03-01	7.250	7.310	7.220	7.310	7.182	8,794,720
2023-02-28	7.150	7.290	7.120	7.250	7.123	8,994,824
2023-02-27	7.180	7.210	7.080	7.130	7.005	6,345,083
2023-02-24	7.170	7.260	7.120	7.200	7.074	8,088,208
2023-02-23	7.200	7.230	7.080	7.150	7.025	6,325,650
2023-02-22	7.160	7.240	7.140	7.230	7.104	6,184,438
2023-02-21	7.160	7.340	7.130	7.180	7.054	8,696,949
2023-02-20	7.040	7.170	7.010	7.160	7.035	7,380,462
2023-02-17	7.120	7.180	7.050	7.060	6.937	8,449,008
2023-02-16	7.260	7.340	7.060	7.090	6.966	12,482,021
2023-02-15	7.180	7.310	7.160	7.300	7.172	10,395,009
2023-02-14	7.220	7.260	7.150	7.190	7.064	7,561,205
2023-02-13	7.210	7.290	7.180	7.230	7.104	9,087,513
2023-02-10	7.240	7.300	7.160	7.210	7.084	9,157,639
2023-02-09	7.070	7.290	7.050	7.280	7.153	11,815,323
2023-02-08	7.180	7.200	7.060	7.080	6.956	7,292,532
2023-02-07	7.120	7.170	7.090	7.160	7.035	6,340,069
2023-02-06	7.130	7.170	7.070	7.150	7.025	7,734,231
2023-02-03	7.070	7.180	7.040	7.150	7.025	9,125,018
2023-02-02	7.190	7.210	7.120	7.130	7.005	7,628,427
2023-02-01	7.100	7.200	7.080	7.170	7.045	12,153,650

← NewerPage 15 of 21 · 1,215 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.