Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	11.050	11.260	11.010	11.260	11.260	15,582,700
2026-01-14	11.140	11.300	10.980	11.110	11.110	21,949,126
2026-01-13	11.410	11.440	11.100	11.110	11.110	24,206,135
2026-01-12	11.480	11.530	11.270	11.430	11.430	30,752,499
2026-01-09	11.250	11.510	11.170	11.440	11.440	23,690,874
2026-01-08	11.220	11.320	11.130	11.270	11.270	17,475,736
2026-01-07	11.250	11.490	11.180	11.280	11.280	21,694,900
2026-01-06	11.190	11.300	11.100	11.240	11.240	17,744,300
2026-01-05	11.010	11.200	10.970	11.200	11.200	16,539,481
2025-12-31	11.160	11.190	10.960	10.960	10.960	12,454,701
2025-12-30	11.160	11.270	11.080	11.150	11.150	9,728,200
2025-12-29	11.160	11.310	11.130	11.180	11.180	12,927,500
2025-12-26	11.250	11.260	11.070	11.150	11.150	11,381,603
2025-12-25	11.360	11.380	11.130	11.240	11.240	12,793,302
2025-12-24	11.090	11.360	11.020	11.360	11.360	16,000,800
2025-12-23	11.050	11.150	10.980	11.040	11.040	10,751,515
2025-12-22	10.890	11.130	10.880	11.070	11.070	14,376,300
2025-12-19	10.860	10.990	10.760	10.810	10.810	12,343,165
2025-12-18	10.990	11.030	10.770	10.800	10.800	13,805,923
2025-12-17	10.760	11.090	10.670	11.050	11.050	12,958,495
2025-12-16	10.900	10.970	10.710	10.800	10.800	10,478,231
2025-12-15	11.020	11.110	10.910	10.930	10.930	11,947,620
2025-12-12	11.150	11.280	10.950	11.110	11.110	17,082,534
2025-12-11	11.270	11.460	11.160	11.220	11.220	16,318,900
2025-12-10	11.340	11.430	11.090	11.220	11.220	17,249,871
2025-12-09	11.100	11.560	11.040	11.380	11.380	24,690,618
2025-12-08	10.990	11.190	10.940	11.110	11.110	13,536,975
2025-12-05	10.870	11.000	10.700	10.990	10.990	14,181,502
2025-12-04	10.740	10.870	10.630	10.860	10.860	14,081,901
2025-12-03	10.860	10.900	10.700	10.750	10.750	10,130,701
2025-12-02	10.960	10.960	10.760	10.810	10.810	9,672,218
2025-12-01	10.700	11.050	10.590	10.960	10.960	16,541,353
2025-11-28	10.550	10.680	10.490	10.640	10.640	7,838,200
2025-11-27	10.480	10.770	10.480	10.540	10.540	13,064,000
2025-11-26	10.500	10.720	10.440	10.530	10.530	14,188,400
2025-11-25	10.410	10.750	10.410	10.520	10.520	15,102,118
2025-11-24	10.350	10.420	10.210	10.340	10.340	9,681,754
2025-11-21	10.560	10.660	10.220	10.270	10.270	16,299,628
2025-11-20	10.680	10.930	10.600	10.680	10.680	20,093,576
2025-11-19	10.750	10.780	10.500	10.570	10.570	10,136,101
2025-11-18	10.760	10.880	10.690	10.730	10.730	8,979,822
2025-11-17	10.830	10.900	10.760	10.810	10.810	7,979,856
2025-11-14	10.870	11.040	10.770	10.830	10.830	10,430,980
2025-11-13	10.860	11.020	10.840	10.970	10.970	8,346,654
2025-11-12	10.930	11.020	10.810	10.900	10.900	10,837,054
2025-11-11	11.180	11.260	10.950	10.960	10.960	12,971,854
2025-11-10	11.280	11.390	11.050	11.180	11.180	13,172,200
2025-11-07	11.180	11.380	11.100	11.290	11.290	12,081,971
2025-11-06	11.190	11.330	11.090	11.290	11.290	14,219,113
2025-11-05	10.980	11.190	10.920	11.140	11.140	11,212,600
2025-11-04	11.260	11.280	11.020	11.080	11.080	11,070,462
2025-11-03	11.240	11.280	10.960	11.260	11.260	19,767,475
2025-10-31	11.380	11.490	11.230	11.270	11.270	20,569,533
2025-10-30	11.810	11.850	11.400	11.450	11.450	27,741,298
2025-10-29	12.010	12.110	11.750	11.970	11.970	22,115,918
2025-10-28	11.600	12.050	11.510	11.950	11.950	30,769,335
2025-10-27	11.550	11.750	11.450	11.730	11.730	33,194,222
2025-10-24	10.950	11.380	10.890	11.350	11.350	29,699,772
2025-10-23	10.770	10.870	10.550	10.870	10.870	12,744,800
2025-10-22	10.870	10.980	10.750	10.830	10.830	12,951,900

← NewerPage 4 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.