Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.160	7.160	7.010	7.090	6.966	12,173,208
2023-01-30	7.130	7.160	7.090	7.130	7.005	6,496,584
2023-01-20	7.080	7.130	7.030	7.050	6.927	6,077,894
2023-01-19	7.000	7.080	6.970	7.060	6.937	5,700,866
2023-01-18	7.000	7.060	6.930	7.030	6.907	5,758,656
2023-01-17	6.970	7.010	6.910	6.970	6.848	5,429,800
2023-01-16	6.880	6.950	6.790	6.940	6.819	6,310,792
2023-01-13	6.870	6.910	6.830	6.880	6.760	3,809,384
2023-01-12	6.810	6.900	6.790	6.850	6.730	4,084,400
2023-01-11	6.930	6.930	6.800	6.810	6.691	4,477,920
2023-01-10	6.830	6.890	6.780	6.830	6.711	4,181,000
2023-01-09	6.820	6.940	6.770	6.830	6.711	6,275,794
2023-01-06	6.790	6.900	6.780	6.810	6.691	4,443,260
2023-01-05	6.720	6.840	6.700	6.820	6.701	4,776,727
2023-01-04	6.830	6.830	6.720	6.720	6.602	6,196,787
2023-01-03	6.440	6.800	6.440	6.760	6.642	7,358,258
2022-12-30	6.540	6.540	6.460	6.490	6.376	3,637,500
2022-12-29	6.540	6.560	6.480	6.490	6.376	2,850,058
2022-12-28	6.620	6.620	6.500	6.550	6.435	3,478,000
2022-12-27	6.590	6.650	6.520	6.620	6.504	2,950,350
2022-12-26	6.450	6.620	6.420	6.600	6.485	3,367,950
2022-12-23	6.470	6.520	6.370	6.450	6.337	3,235,782
2022-12-22	6.610	6.630	6.440	6.470	6.357	3,922,359
2022-12-21	6.700	6.720	6.530	6.600	6.485	4,766,800
2022-12-20	6.680	6.780	6.670	6.710	6.593	3,436,900
2022-12-19	6.830	6.870	6.670	6.710	6.593	5,553,150
2022-12-16	6.980	6.980	6.810	6.840	6.720	5,222,965
2022-12-15	6.870	7.030	6.830	6.960	6.838	5,970,850
2022-12-14	6.920	7.060	6.880	6.890	6.769	5,932,000
2022-12-13	7.010	7.040	6.850	6.870	6.750	5,131,217
2022-12-12	6.920	7.010	6.810	7.000	6.878	7,894,872
2022-12-09	6.950	6.960	6.840	6.930	6.809	4,692,868
2022-12-08	7.070	7.110	6.910	6.910	6.789	5,643,260
2022-12-07	7.100	7.140	7.030	7.090	6.966	5,359,910
2022-12-06	7.090	7.120	7.050	7.100	6.976	5,440,764
2022-12-05	7.050	7.160	7.050	7.120	6.995	6,458,198
2022-12-02	7.040	7.120	7.020	7.060	6.937	5,480,843
2022-12-01	7.010	7.120	7.010	7.070	6.946	6,740,415
2022-11-30	6.980	7.030	6.920	6.990	6.868	4,809,400
2022-11-29	6.870	7.000	6.810	6.990	6.868	6,229,375
2022-11-28	6.880	6.930	6.780	6.870	6.750	6,496,765
2022-11-25	6.940	7.000	6.860	6.880	6.760	5,664,239
2022-11-24	6.940	7.020	6.830	6.970	6.848	6,905,520
2022-11-23	7.100	7.100	6.860	6.940	6.819	7,340,000
2022-11-22	7.110	7.230	7.040	7.090	6.966	8,951,300
2022-11-21	7.090	7.150	7.010	7.060	6.937	7,719,608
2022-11-18	7.250	7.270	7.100	7.110	6.986	8,463,140
2022-11-17	7.180	7.280	7.120	7.280	7.153	9,629,500
2022-11-16	7.230	7.310	7.140	7.180	7.054	15,250,884
2022-11-15	6.900	7.370	6.880	7.320	7.192	21,512,173
2022-11-14	6.890	7.090	6.840	6.880	6.760	8,733,955
2022-11-11	6.970	7.050	6.880	6.920	6.799	7,322,754
2022-11-10	6.880	6.930	6.830	6.840	6.720	4,994,358
2022-11-09	7.000	7.010	6.890	6.910	6.789	4,947,371
2022-11-08	7.030	7.060	6.890	6.970	6.848	6,683,310
2022-11-07	7.020	7.080	6.980	7.020	6.897	7,708,100
2022-11-04	7.020	7.060	6.960	7.030	6.907	7,116,583
2022-11-03	6.930	7.050	6.900	7.000	6.878	6,170,500
2022-11-02	7.080	7.150	6.940	6.960	6.838	7,959,825
2022-11-01	6.960	7.050	6.830	7.040	6.917	9,300,319

← NewerPage 16 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.