Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.960	7.050	6.830	7.040	6.917	9,300,319
2022-10-31	6.760	6.980	6.710	6.880	6.760	10,225,935
2022-10-28	6.930	7.090	6.780	6.810	6.691	7,432,155
2022-10-27	6.990	7.090	6.920	6.980	6.858	8,228,566
2022-10-26	6.770	7.040	6.750	7.000	6.878	12,266,561
2022-10-25	6.860	6.900	6.710	6.730	6.612	9,327,726
2022-10-24	6.810	7.010	6.740	6.860	6.740	25,063,461
2022-10-21	7.190	7.220	7.030	7.080	6.956	12,467,786
2022-10-20	7.100	7.290	7.040	7.140	7.015	20,616,035
2022-10-19	6.790	7.290	6.700	7.060	6.937	23,238,231
2022-10-18	6.530	6.760	6.490	6.700	6.583	6,342,402
2022-10-17	6.360	6.540	6.360	6.530	6.416	3,605,236
2022-10-14	6.370	6.460	6.340	6.410	6.298	4,321,359
2022-10-13	6.140	6.460	6.110	6.370	6.259	6,464,658
2022-10-12	5.930	6.170	5.830	6.160	6.052	5,126,546
2022-10-11	5.920	5.960	5.820	5.890	5.787	4,413,966
2022-10-10	6.030	6.070	5.910	5.930	5.826	4,297,289
2022-09-30	6.170	6.260	6.050	6.050	5.944	4,539,443
2022-09-29	6.260	6.350	6.150	6.210	6.101	4,471,401
2022-09-28	6.330	6.340	6.180	6.190	6.082	4,845,552
2022-09-27	6.240	6.350	6.160	6.330	6.219	5,253,040
2022-09-26	6.400	6.410	6.170	6.200	6.092	5,183,100
2022-09-23	6.490	6.530	6.250	6.300	6.190	3,780,968
2022-09-22	6.510	6.540	6.450	6.460	6.347	2,449,456
2022-09-21	6.410	6.540	6.330	6.490	6.376	2,873,188
2022-09-20	6.360	6.480	6.340	6.460	6.347	3,905,077
2022-09-19	6.430	6.480	6.260	6.310	6.200	5,833,424
2022-09-16	6.570	6.570	6.390	6.410	6.298	6,594,800
2022-09-15	6.880	6.880	6.510	6.560	6.445	6,058,504
2022-09-14	6.830	6.900	6.780	6.820	6.701	3,388,600
2022-09-13	6.870	6.970	6.850	6.920	6.799	5,707,368
2022-09-09	6.920	6.940	6.820	6.830	6.711	4,724,900
2022-09-08	7.000	7.000	6.910	6.970	6.848	3,628,371
2022-09-07	7.030	7.090	6.940	6.960	6.838	3,610,800
2022-09-06	6.910	7.030	6.900	7.030	6.907	4,989,858
2022-09-05	7.040	7.040	6.860	6.910	6.789	6,288,929
2022-09-02	6.700	7.090	6.620	7.050	6.927	11,937,368
2022-09-01	6.780	6.880	6.650	6.670	6.553	7,923,174
2022-08-31	7.000	7.000	6.740	6.760	6.642	5,830,187
2022-08-30	6.850	6.950	6.830	6.920	6.799	5,011,289
2022-08-29	6.800	6.930	6.680	6.880	6.760	6,959,875
2022-08-26	6.970	7.010	6.850	6.860	6.740	8,308,437
2022-08-25	7.020	7.090	6.860	6.960	6.838	9,093,618
2022-08-24	7.350	7.390	6.970	7.000	6.878	12,470,917
2022-08-23	7.360	7.440	7.290	7.300	7.172	6,051,361
2022-08-22	7.270	7.470	7.250	7.420	7.290	8,974,693
2022-08-19	7.460	7.520	7.300	7.310	7.182	6,874,800
2022-08-18	7.360	7.500	7.270	7.470	7.339	6,898,022
2022-08-17	7.320	7.410	7.180	7.390	7.261	9,159,047
2022-08-16	7.430	7.480	7.250	7.310	7.182	10,490,675
2022-08-15	7.310	7.440	7.280	7.420	7.290	7,727,988
2022-08-12	7.390	7.390	7.260	7.320	7.192	8,677,790
2022-08-11	7.240	7.390	7.190	7.390	7.261	11,427,000
2022-08-10	7.180	7.320	7.100	7.210	7.084	10,815,706
2022-08-09	7.100	7.220	7.070	7.200	7.074	7,962,613
2022-08-08	7.180	7.220	7.030	7.150	7.025	9,620,895
2022-08-05	6.940	7.200	6.910	7.190	7.064	12,501,618
2022-08-04	6.890	6.960	6.830	6.920	6.799	6,179,897
2022-08-03	6.900	7.060	6.790	6.840	6.720	8,207,034
2022-08-02	7.000	7.090	6.800	6.930	6.809	11,443,137

← NewerPage 17 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.