Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.030	7.090	6.840	7.000	6.809	8,592,410
2022-01-27	7.080	7.160	6.960	6.980	6.789	5,947,969
2022-01-26	6.990	7.110	6.990	7.100	6.906	5,717,345
2022-01-25	7.350	7.350	6.950	6.960	6.770	13,191,067
2022-01-24	7.300	7.380	7.270	7.320	7.120	5,792,772
2022-01-21	7.490	7.510	7.290	7.330	7.130	9,227,372
2022-01-20	7.690	7.720	7.430	7.470	7.266	10,336,759
2022-01-19	7.620	7.800	7.600	7.680	7.470	8,642,706
2022-01-18	7.760	7.850	7.580	7.600	7.392	11,143,300
2022-01-17	7.590	7.820	7.590	7.760	7.548	10,886,994
2022-01-14	7.610	7.680	7.560	7.580	7.373	7,581,080
2022-01-13	7.600	7.720	7.560	7.640	7.431	12,820,870
2022-01-12	7.590	7.640	7.530	7.580	7.373	7,270,272
2022-01-11	7.680	7.700	7.500	7.560	7.353	10,620,085
2022-01-10	7.650	7.770	7.570	7.680	7.470	11,545,097
2022-01-07	7.800	7.880	7.670	7.680	7.470	12,451,069
2022-01-06	7.870	7.870	7.700	7.830	7.616	13,502,722
2022-01-05	8.060	8.170	7.780	7.880	7.665	21,910,076
2022-01-04	8.020	8.260	7.970	8.060	7.840	31,260,008
2021-12-31	7.700	8.200	7.650	8.000	7.781	37,440,523
2021-12-30	7.500	7.750	7.420	7.700	7.490	26,126,538
2021-12-29	7.600	7.740	7.400	7.440	7.237	23,364,605
2021-12-28	7.470	7.490	7.290	7.390	7.188	10,722,740
2021-12-27	7.260	7.450	7.200	7.400	7.198	14,857,531
2021-12-24	7.220	7.280	7.140	7.170	6.974	9,262,629
2021-12-23	7.220	7.340	7.170	7.260	7.062	10,368,100
2021-12-22	7.160	7.240	7.120	7.220	7.023	9,600,660
2021-12-21	7.020	7.150	7.000	7.140	6.945	8,378,700
2021-12-20	7.000	7.060	6.990	7.010	6.819	7,877,875
2021-12-17	7.060	7.180	7.050	7.080	6.887	12,178,314
2021-12-16	7.000	7.070	6.930	7.060	6.867	10,401,050
2021-12-15	7.000	7.040	6.970	7.000	6.809	8,441,966
2021-12-14	6.970	7.020	6.910	7.010	6.819	10,087,607
2021-12-13	7.000	7.090	6.930	6.990	6.799	19,620,051
2021-12-10	6.960	7.070	6.820	7.070	6.877	21,432,492
2021-12-09	6.900	6.990	6.880	6.950	6.760	13,095,458
2021-12-08	6.970	6.970	6.860	6.900	6.712	13,083,400
2021-12-07	7.060	7.150	6.880	6.920	6.731	12,281,611
2021-12-06	7.240	7.290	7.020	7.020	6.828	11,746,388
2021-12-03	7.220	7.340	7.190	7.240	7.042	10,291,500
2021-12-02	7.640	7.650	7.220	7.230	7.032	14,389,475
2021-12-01	7.340	7.460	7.320	7.420	7.217	6,084,550
2021-11-30	7.370	7.500	7.310	7.380	7.178	6,820,775
2021-11-29	7.450	7.480	7.270	7.370	7.169	8,140,911
2021-11-26	7.600	7.670	7.480	7.520	7.315	5,884,061
2021-11-25	7.680	7.760	7.630	7.630	7.422	5,171,059
2021-11-24	7.880	7.890	7.670	7.710	7.499	9,229,400
2021-11-23	7.660	7.770	7.640	7.700	7.490	6,711,224
2021-11-22	7.520	7.750	7.450	7.690	7.480	8,815,991
2021-11-19	7.370	7.540	7.370	7.470	7.266	5,229,600
2021-11-18	7.450	7.600	7.380	7.400	7.198	5,698,900
2021-11-17	7.630	7.720	7.450	7.520	7.315	8,742,416
2021-11-16	7.490	7.520	7.380	7.450	7.246	5,854,700
2021-11-15	7.280	7.800	7.280	7.490	7.285	12,181,333
2021-11-12	7.260	7.320	7.210	7.280	7.081	3,862,804
2021-11-11	7.160	7.280	7.100	7.260	7.062	5,053,600
2021-11-10	7.070	7.190	7.030	7.160	6.964	4,657,600
2021-11-09	7.000	7.070	6.950	7.060	6.867	3,101,052
2021-11-08	6.920	7.050	6.900	7.000	6.809	3,325,800
2021-11-05	6.900	7.100	6.900	6.960	6.770	3,814,500

← NewerPage 20 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.