Guangdong Ellington Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 6.930 | 6.970 | 6.870 | 6.920 | 6.731 | 2,795,600 |
| 2021-11-03 | 6.900 | 6.970 | 6.860 | 6.920 | 6.731 | 1,817,694 |
| 2021-11-02 | 6.850 | 7.020 | 6.840 | 6.940 | 6.750 | 5,564,300 |
| 2021-11-01 | 6.680 | 6.930 | 6.630 | 6.870 | 6.682 | 4,762,416 |
| 2021-10-29 | 6.600 | 6.690 | 6.600 | 6.660 | 6.478 | 2,429,876 |
| 2021-10-28 | 6.670 | 6.740 | 6.590 | 6.600 | 6.420 | 2,728,101 |
| 2021-10-27 | 6.840 | 6.880 | 6.660 | 6.710 | 6.527 | 3,237,100 |
| 2021-10-26 | 6.830 | 6.900 | 6.770 | 6.880 | 6.692 | 2,266,229 |
| 2021-10-25 | 6.740 | 6.860 | 6.660 | 6.850 | 6.663 | 3,289,539 |
| 2021-10-22 | 6.910 | 6.960 | 6.730 | 6.740 | 6.556 | 6,026,700 |
| 2021-10-21 | 6.950 | 6.990 | 6.900 | 6.920 | 6.731 | 2,205,727 |
| 2021-10-20 | 7.030 | 7.070 | 6.930 | 6.940 | 6.750 | 3,613,900 |
| 2021-10-19 | 7.070 | 7.090 | 6.940 | 7.060 | 6.867 | 4,713,483 |
| 2021-10-18 | 7.160 | 7.160 | 7.040 | 7.070 | 6.877 | 3,065,300 |
| 2021-10-15 | 7.200 | 7.220 | 7.120 | 7.130 | 6.935 | 2,369,700 |
| 2021-10-14 | 7.260 | 7.270 | 7.160 | 7.190 | 6.994 | 2,417,361 |
← NewerPage 21 of 21 · 1,216 trading days
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.