Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.700	5.750	5.610	5.700	5.544	2,892,200
2022-05-05	5.620	5.790	5.570	5.750	5.593	3,815,265
2022-04-29	5.370	5.650	5.370	5.610	5.457	4,763,154
2022-04-28	5.310	5.410	5.230	5.310	5.165	3,243,524
2022-04-27	5.180	5.360	5.100	5.340	5.194	4,317,995
2022-04-26	5.450	5.460	5.210	5.240	5.097	4,331,396
2022-04-25	5.900	5.900	5.380	5.460	5.311	7,614,618
2022-04-22	6.020	6.030	5.890	5.920	5.758	3,937,966
2022-04-21	6.110	6.170	6.000	6.030	5.865	2,920,300
2022-04-20	6.140	6.240	6.080	6.130	5.963	2,121,363
2022-04-19	6.170	6.190	6.120	6.160	5.992	1,741,502
2022-04-18	6.070	6.170	5.970	6.170	6.001	3,195,335
2022-04-15	6.130	6.130	6.040	6.070	5.904	3,234,190
2022-04-14	6.180	6.200	6.120	6.190	6.021	2,436,962
2022-04-13	6.210	6.220	6.100	6.120	5.953	3,522,050
2022-04-12	6.130	6.260	6.050	6.260	6.089	3,238,100
2022-04-11	6.260	6.280	6.060	6.100	5.933	4,480,377
2022-04-08	6.330	6.380	6.220	6.270	6.099	2,966,470
2022-04-07	6.330	6.490	6.330	6.330	6.157	5,384,498
2022-04-06	6.240	6.380	6.230	6.380	6.206	4,918,700
2022-04-01	6.220	6.260	6.170	6.240	6.070	2,858,100
2022-03-31	6.220	6.280	6.200	6.230	6.060	2,712,600
2022-03-30	6.180	6.240	6.180	6.240	6.070	4,185,500
2022-03-29	6.320	6.330	6.160	6.170	6.001	3,535,383
2022-03-28	6.300	6.320	6.150	6.290	6.118	4,626,759
2022-03-25	6.360	6.370	6.300	6.300	6.128	2,811,369
2022-03-24	6.440	6.440	6.300	6.340	6.167	3,966,449
2022-03-23	6.440	6.480	6.420	6.440	6.264	2,960,563
2022-03-22	6.390	6.480	6.380	6.440	6.264	2,612,092
2022-03-21	6.410	6.470	6.370	6.460	6.284	3,270,082
2022-03-18	6.460	6.460	6.270	6.440	6.264	3,582,100
2022-03-17	6.400	6.470	6.370	6.410	6.235	5,090,759
2022-03-16	6.240	6.360	5.990	6.340	6.167	6,326,788
2022-03-15	6.500	6.520	6.170	6.180	6.011	6,278,100
2022-03-14	6.630	6.650	6.510	6.520	6.342	3,980,449
2022-03-11	6.530	6.690	6.370	6.660	6.478	4,742,600
2022-03-10	6.650	6.730	6.550	6.590	6.410	4,714,726
2022-03-09	6.740	6.750	6.290	6.540	6.361	7,582,144
2022-03-08	6.850	6.910	6.700	6.710	6.527	5,814,383
2022-03-07	6.950	6.970	6.860	6.880	6.692	5,032,030
2022-03-04	7.050	7.090	6.940	6.970	6.780	6,868,466
2022-03-03	7.140	7.150	7.080	7.100	6.906	4,923,991
2022-03-02	7.110	7.130	7.070	7.130	6.935	3,686,800
2022-03-01	7.140	7.140	7.080	7.130	6.935	3,710,646
2022-02-28	7.090	7.140	6.990	7.130	6.935	5,300,898
2022-02-25	7.120	7.210	7.070	7.100	6.906	7,161,668
2022-02-24	7.250	7.300	7.030	7.090	6.896	8,740,420
2022-02-23	7.150	7.260	7.150	7.260	7.062	6,211,838
2022-02-22	7.240	7.240	7.100	7.130	6.935	5,614,429
2022-02-21	7.080	7.250	7.080	7.230	7.032	6,309,379
2022-02-18	7.040	7.110	7.020	7.110	6.916	3,713,417
2022-02-17	7.180	7.190	7.070	7.090	6.896	4,895,244
2022-02-16	7.170	7.200	7.130	7.170	6.974	4,006,300
2022-02-15	7.100	7.180	7.070	7.140	6.945	3,934,700
2022-02-14	7.100	7.160	7.020	7.100	6.906	4,466,512
2022-02-11	7.210	7.240	7.090	7.110	6.916	6,018,026
2022-02-10	7.250	7.270	7.200	7.240	7.042	4,510,158
2022-02-09	7.210	7.320	7.180	7.270	7.071	6,053,876
2022-02-08	7.100	7.220	7.030	7.200	7.003	6,115,155
2022-02-07	7.100	7.150	7.030	7.100	6.906	6,585,701

← NewerPage 19 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.