Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.480	9.500	8.890	8.930	8.930	20,561,096
2026-07-16	9.530	9.770	9.330	9.570	9.570	15,707,504
2026-07-15	10.160	10.230	9.560	9.620	9.620	26,248,453
2026-07-14	9.970	10.480	9.860	10.350	10.350	20,501,240
2026-07-13	10.690	10.820	10.000	10.020	10.020	22,717,316
2026-07-10	11.160	11.460	10.890	10.890	10.890	24,685,770
2026-07-09	11.020	11.190	10.460	11.160	11.160	27,415,344
2026-07-08	11.750	11.860	10.900	10.950	10.950	24,313,830
2026-07-07	12.150	12.250	11.510	11.820	11.820	21,564,441
2026-07-06	12.040	12.340	11.960	12.300	12.300	20,134,063
2026-07-03	12.030	12.220	11.850	12.020	12.020	20,759,502
2026-07-02	12.200	12.380	11.880	12.060	12.060	24,371,316
2026-07-01	12.480	13.130	12.420	12.660	12.660	30,120,321
2026-06-30	12.080	12.650	11.920	12.530	12.530	27,809,340
2026-06-29	12.900	13.150	11.850	12.190	12.190	37,107,136
2026-06-26	13.680	13.770	12.750	12.880	12.880	39,470,799
2026-06-25	13.650	14.200	13.410	14.060	13.892	40,259,112
2026-06-24	13.230	13.760	13.050	13.750	13.586	38,225,337
2026-06-23	14.420	14.440	13.200	13.390	13.230	56,525,450
2026-06-22	15.140	15.160	14.230	14.670	14.495	60,467,962
2026-06-18	14.860	15.300	14.580	15.140	15.140	66,884,041
2026-06-17	14.100	15.450	14.100	15.120	15.120	74,411,724
2026-06-16	14.200	14.630	14.010	14.390	14.390	69,682,851
2026-06-15	13.470	14.700	13.470	14.240	14.240	70,647,276
2026-06-12	13.810	14.140	13.200	13.380	13.380	60,987,751
2026-06-11	12.720	13.990	12.250	13.980	13.980	77,574,917
2026-06-10	13.530	13.580	12.780	13.060	13.060	55,822,835
2026-06-09	13.030	13.870	12.930	13.820	13.820	71,000,262
2026-06-08	12.700	13.370	12.550	13.000	13.000	52,153,110
2026-06-05	12.940	13.540	12.520	13.310	13.310	83,307,064
2026-06-04	12.410	13.120	12.380	13.070	13.070	63,347,536
2026-06-03	12.400	13.030	12.380	12.590	12.590	57,077,496
2026-06-02	12.540	12.850	12.310	12.520	12.520	35,606,238
2026-06-01	12.620	12.870	12.000	12.380	12.380	45,386,655
2026-05-29	12.970	13.310	12.480	12.630	12.630	55,545,816
2026-05-28	12.550	12.970	12.390	12.970	12.970	44,972,210
2026-05-27	12.820	13.050	12.370	12.560	12.560	39,361,465
2026-05-26	12.500	13.060	12.450	12.900	12.900	51,095,644
2026-05-25	12.400	12.660	12.310	12.610	12.610	35,245,500
2026-05-22	11.760	12.390	11.760	12.340	12.340	33,217,153
2026-05-21	12.190	12.480	11.620	11.670	11.670	29,799,100
2026-05-20	12.120	12.260	11.940	12.110	12.110	17,775,565
2026-05-19	12.130	12.240	11.810	12.210	12.210	20,693,225
2026-05-18	11.840	12.500	11.710	12.220	12.220	27,313,860
2026-05-15	12.400	12.640	11.820	11.980	11.980	31,538,287
2026-05-14	13.020	13.070	12.350	12.400	12.400	35,087,491
2026-05-13	12.770	13.080	12.640	13.000	13.000	35,684,274
2026-05-12	12.800	12.990	12.570	12.900	12.900	39,901,967
2026-05-11	12.960	13.040	12.630	12.820	12.820	32,042,306
2026-05-08	12.690	13.060	12.490	12.910	12.910	38,352,268
2026-05-07	12.040	13.070	11.880	12.710	12.710	52,439,393
2026-05-06	11.610	12.340	11.600	11.950	11.950	51,989,909
2026-04-30	12.050	12.150	11.420	11.450	11.450	40,063,739
2026-04-29	11.730	12.250	11.700	12.020	12.020	61,599,439
2026-04-28	13.300	13.320	12.810	12.970	12.970	33,303,220
2026-04-27	13.580	13.760	13.360	13.440	13.440	38,830,009
2026-04-24	13.530	13.760	13.280	13.450	13.450	35,308,123
2026-04-23	14.230	14.230	13.570	13.670	13.670	56,337,929
2026-04-22	13.250	14.720	13.200	14.210	14.210	86,209,319
2026-04-21	13.020	13.380	12.990	13.380	13.380	34,177,780

← NewerPage 2 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.