Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.070	13.310	13.000	13.120	13.120	31,007,207
2026-04-17	12.880	13.240	12.830	13.090	13.090	32,947,367
2026-04-16	12.630	12.990	12.630	12.890	12.890	25,752,594
2026-04-15	12.980	13.030	12.600	12.680	12.680	26,614,199
2026-04-14	12.880	13.060	12.750	12.940	12.940	35,436,437
2026-04-13	12.400	12.970	12.380	12.870	12.870	34,881,601
2026-04-10	12.780	12.790	12.520	12.610	12.610	39,278,612
2026-04-09	12.380	12.820	12.330	12.700	12.700	82,005,962
2026-04-08	11.500	12.280	11.480	12.280	12.280	61,729,347
2026-04-07	11.170	11.370	11.040	11.160	11.160	16,825,800
2026-04-03	11.290	11.400	11.090	11.120	11.120	19,055,465
2026-04-02	11.730	11.790	11.150	11.250	11.250	33,610,155
2026-04-01	11.370	12.170	11.370	11.740	11.740	53,678,688
2026-03-31	11.360	11.480	11.010	11.060	11.060	21,029,340
2026-03-30	11.260	11.470	11.060	11.440	11.440	16,417,200
2026-03-27	11.360	11.710	11.240	11.570	11.570	14,727,625
2026-03-26	11.650	11.910	11.490	11.570	11.570	19,113,202
2026-03-25	11.450	11.850	11.420	11.700	11.700	24,579,098
2026-03-24	11.290	11.530	11.000	11.370	11.370	31,251,699
2026-03-23	11.500	11.590	10.720	10.860	10.860	35,057,101
2026-03-20	12.370	12.540	11.830	11.860	11.860	27,319,874
2026-03-19	12.550	12.590	12.220	12.300	12.300	31,380,386
2026-03-18	12.340	12.840	12.340	12.820	12.820	39,011,995
2026-03-17	12.930	12.940	12.270	12.300	12.300	30,432,782
2026-03-16	12.510	12.920	12.230	12.900	12.900	35,098,461
2026-03-13	12.410	12.850	12.350	12.660	12.660	32,095,559
2026-03-12	12.690	12.820	12.320	12.480	12.480	20,745,190
2026-03-11	12.690	12.960	12.640	12.730	12.730	30,730,693
2026-03-10	12.180	12.860	12.170	12.680	12.680	35,713,482
2026-03-09	12.000	12.040	11.510	11.950	11.950	27,133,399
2026-03-06	12.090	12.450	11.930	12.260	12.260	19,905,834
2026-03-05	12.350	12.450	12.110	12.200	12.200	22,406,162
2026-03-04	11.910	12.320	11.870	12.060	12.060	21,280,919
2026-03-03	12.740	12.870	12.030	12.080	12.080	31,664,441
2026-03-02	12.830	12.930	12.620	12.730	12.730	26,824,572
2026-02-27	13.150	13.170	12.820	13.080	13.080	31,300,780
2026-02-26	13.410	13.450	13.110	13.330	13.330	41,291,365
2026-02-25	12.310	13.420	12.310	13.210	13.210	55,329,906
2026-02-24	12.140	12.500	12.090	12.380	12.380	29,266,266
2026-02-13	12.160	12.230	12.010	12.020	12.020	18,444,831
2026-02-12	12.360	12.390	12.080	12.170	12.170	20,443,800
2026-02-11	12.250	12.460	12.210	12.240	12.240	36,059,966
2026-02-10	11.730	12.780	11.600	12.350	12.350	67,541,685
2026-02-09	11.250	11.820	11.240	11.620	11.620	32,413,350
2026-02-06	10.940	11.220	10.840	11.020	11.020	14,414,084
2026-02-05	11.150	11.280	10.960	11.030	11.030	15,706,900
2026-02-04	11.270	11.330	11.100	11.250	11.250	15,941,800
2026-02-03	11.140	11.370	11.050	11.360	11.360	17,200,100
2026-02-02	11.230	11.380	11.020	11.030	11.030	17,351,254
2026-01-30	11.270	11.420	10.960	11.310	11.310	19,141,240
2026-01-29	11.680	11.700	11.240	11.280	11.280	24,692,287
2026-01-28	11.660	11.810	11.550	11.740	11.740	18,934,496
2026-01-27	11.570	11.810	11.120	11.730	11.730	27,937,380
2026-01-26	11.800	11.830	11.440	11.540	11.540	24,494,547
2026-01-23	11.880	11.950	11.740	11.850	11.850	25,538,778
2026-01-22	11.610	11.980	11.580	11.900	11.900	34,116,004
2026-01-21	11.250	11.620	11.230	11.550	11.550	23,441,700
2026-01-20	11.460	11.480	11.240	11.320	11.320	17,481,703
2026-01-19	11.330	11.500	11.280	11.440	11.440	18,266,800
2026-01-16	11.310	11.410	11.180	11.340	11.340	20,430,224

← NewerPage 3 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.