Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.960	7.100	6.870	7.070	6.946	9,260,863
2022-07-29	7.120	7.120	6.960	6.970	6.848	9,602,763
2022-07-28	6.840	7.280	6.810	7.170	7.045	16,895,049
2022-07-27	6.730	6.800	6.720	6.770	6.652	3,021,618
2022-07-26	6.710	6.750	6.630	6.750	6.632	4,283,991
2022-07-25	6.850	6.850	6.690	6.730	6.612	5,075,600
2022-07-22	6.860	6.920	6.740	6.840	6.720	7,652,837
2022-07-21	6.850	6.960	6.780	6.860	6.740	7,982,731
2022-07-20	6.780	6.890	6.740	6.870	6.750	7,338,987
2022-07-19	6.760	6.950	6.740	6.770	6.652	6,801,846
2022-07-18	6.690	6.840	6.630	6.800	6.614	10,008,366
2022-07-15	6.710	6.840	6.660	6.690	6.507	13,522,800
2022-07-14	6.550	6.810	6.500	6.710	6.527	20,030,200
2022-07-13	6.460	6.660	6.310	6.600	6.420	25,236,463
2022-07-12	6.200	6.200	6.080	6.100	5.933	3,998,096
2022-07-11	6.280	6.280	6.130	6.160	5.992	4,141,347
2022-07-08	6.310	6.380	6.260	6.280	6.108	5,149,088
2022-07-07	6.250	6.430	6.240	6.300	6.128	7,081,468
2022-07-06	6.230	6.400	6.160	6.210	6.040	6,465,788
2022-07-05	6.400	6.430	6.160	6.220	6.050	8,189,139
2022-07-04	6.360	6.470	6.280	6.430	6.254	5,681,500
2022-07-01	6.360	6.640	6.350	6.390	6.215	8,795,571
2022-06-30	6.390	6.450	6.330	6.350	6.177	3,326,300
2022-06-29	6.500	6.530	6.350	6.350	6.177	5,610,375
2022-06-28	6.360	6.470	6.280	6.470	6.293	7,994,282
2022-06-27	6.340	6.390	6.280	6.370	6.196	4,236,229
2022-06-24	6.330	6.350	6.260	6.340	6.167	4,906,575
2022-06-23	6.100	6.320	6.100	6.310	6.138	5,228,702
2022-06-22	6.230	6.270	6.110	6.120	5.953	3,456,757
2022-06-21	6.270	6.270	6.130	6.220	6.050	4,236,193
2022-06-20	6.170	6.260	6.160	6.240	6.070	4,128,275
2022-06-17	6.120	6.170	6.040	6.160	5.992	3,647,027
2022-06-16	6.100	6.200	6.100	6.160	5.992	4,131,234
2022-06-15	6.180	6.200	6.090	6.110	5.943	4,653,556
2022-06-14	6.070	6.120	5.940	6.120	5.953	4,426,683
2022-06-13	6.150	6.160	6.060	6.110	5.943	2,684,687
2022-06-10	6.110	6.150	6.030	6.150	5.982	2,910,000
2022-06-09	6.190	6.220	6.050	6.080	5.914	3,632,681
2022-06-08	6.250	6.320	6.120	6.210	6.040	3,636,578
2022-06-07	6.350	6.360	6.250	6.260	6.089	3,179,222
2022-06-06	6.310	6.380	6.270	6.330	6.157	4,305,802
2022-06-02	6.180	6.320	6.120	6.310	6.138	4,114,759
2022-06-01	6.100	6.220	6.100	6.190	6.021	3,676,006
2022-05-31	6.110	6.140	6.030	6.130	5.963	2,938,834
2022-05-30	6.000	6.110	6.000	6.110	5.943	3,478,100
2022-05-27	6.050	6.070	5.970	6.010	5.846	2,629,916
2022-05-26	5.960	6.040	5.880	6.030	5.865	2,920,059
2022-05-25	5.780	5.970	5.760	5.960	5.797	3,538,258
2022-05-24	6.100	6.110	5.850	5.860	5.700	4,177,029
2022-05-23	6.060	6.120	6.030	6.080	5.914	2,490,800
2022-05-20	6.090	6.120	6.030	6.070	5.904	2,530,025
2022-05-19	5.940	6.070	5.910	6.060	5.894	2,451,511
2022-05-18	5.980	6.080	5.950	6.030	5.865	3,053,864
2022-05-17	5.980	6.010	5.920	5.990	5.826	3,004,059
2022-05-16	5.990	6.020	5.930	5.980	5.817	3,165,600
2022-05-13	5.900	5.980	5.840	5.950	5.787	3,626,022
2022-05-12	5.770	5.880	5.770	5.870	5.710	3,361,213
2022-05-11	5.790	5.960	5.750	5.800	5.642	4,947,569
2022-05-10	5.750	5.820	5.720	5.790	5.632	3,465,209
2022-05-09	5.690	5.800	5.680	5.790	5.632	3,252,600

← NewerPage 18 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.