Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.520	11.140	10.460	10.950	10.950	25,797,048
2025-10-20	10.410	10.630	10.370	10.450	10.450	13,414,000
2025-10-17	10.790	10.790	10.220	10.260	10.260	20,802,800
2025-10-16	10.910	10.950	10.710	10.790	10.790	11,759,666
2025-10-15	10.690	10.970	10.550	10.950	10.950	18,039,900
2025-10-14	11.240	11.360	10.650	10.670	10.670	31,222,103
2025-10-13	11.010	11.180	10.800	11.160	11.160	30,605,947
2025-10-10	12.000	12.000	11.490	11.550	11.550	29,505,786
2025-10-09	11.750	12.440	11.750	12.010	12.010	34,660,044
2025-09-30	11.920	12.100	11.720	11.750	11.750	23,317,609
2025-09-29	11.750	11.960	11.610	11.950	11.950	23,196,295
2025-09-26	12.260	12.300	11.770	11.770	11.770	34,293,590
2025-09-25	12.250	12.510	12.240	12.300	12.300	37,504,206
2025-09-24	12.170	12.280	11.660	12.250	12.250	41,312,693
2025-09-23	12.490	12.650	11.950	12.340	12.340	64,282,825
2025-09-22	12.110	12.450	12.020	12.350	12.350	40,569,142
2025-09-19	12.280	12.670	11.990	12.110	12.110	43,316,865
2025-09-18	11.970	12.590	11.910	12.270	12.270	67,090,410
2025-09-17	12.100	12.180	11.920	11.980	11.980	32,985,105
2025-09-16	11.900	12.130	11.750	12.100	12.100	40,456,455
2025-09-15	12.130	12.150	11.860	11.970	11.970	40,842,283
2025-09-12	11.990	12.710	11.920	12.170	12.170	84,560,184
2025-09-11	12.280	12.400	11.720	12.080	12.080	105,737,484
2025-09-10	10.900	11.900	10.900	11.900	11.900	48,375,720
2025-09-09	11.110	11.170	10.760	10.820	10.820	21,729,564
2025-09-08	10.810	11.250	10.580	11.180	11.180	35,113,240
2025-09-05	10.350	10.850	10.300	10.840	10.840	24,172,348
2025-09-04	10.710	11.040	10.110	10.320	10.320	28,630,209
2025-09-03	10.870	10.980	10.630	10.670	10.670	20,648,678
2025-09-02	11.470	11.570	10.760	10.870	10.870	38,111,239
2025-09-01	11.540	11.620	11.220	11.450	11.450	31,910,835
2025-08-29	11.850	11.860	11.420	11.610	11.610	32,646,383
2025-08-28	11.180	11.690	11.150	11.690	11.690	37,698,940
2025-08-27	11.330	11.710	11.150	11.190	11.190	33,954,514
2025-08-26	11.300	11.490	11.190	11.330	11.330	22,860,777
2025-08-25	11.300	11.370	11.110	11.330	11.330	31,096,752
2025-08-22	11.130	11.320	11.110	11.230	11.230	21,212,792
2025-08-21	11.470	11.470	11.080	11.150	11.150	31,371,886
2025-08-20	11.310	11.580	11.090	11.470	11.470	37,937,199
2025-08-19	11.010	11.610	10.910	11.420	11.420	47,351,752
2025-08-18	11.030	11.090	10.760	10.980	10.980	31,776,097
2025-08-15	10.400	10.930	10.400	10.870	10.870	29,154,493
2025-08-14	10.880	10.900	10.480	10.490	10.490	25,712,723
2025-08-13	10.720	10.970	10.640	10.910	10.910	25,422,194
2025-08-12	10.620	10.800	10.570	10.730	10.730	20,866,000
2025-08-11	10.260	10.640	10.250	10.620	10.620	23,209,644
2025-08-08	10.270	10.400	10.160	10.270	10.270	15,061,300
2025-08-07	10.460	10.640	10.200	10.340	10.340	18,941,400
2025-08-06	10.280	10.670	10.230	10.420	10.420	21,644,192
2025-08-05	10.350	10.410	10.210	10.300	10.300	14,244,100
2025-08-04	10.200	10.320	10.150	10.290	10.290	18,833,100
2025-08-01	10.560	10.640	10.280	10.350	10.350	23,705,400
2025-07-31	10.920	11.020	10.560	10.660	10.660	39,903,224
2025-07-30	10.610	11.030	10.490	10.920	10.920	43,338,032
2025-07-29	10.400	10.660	10.400	10.570	10.570	26,323,404
2025-07-28	10.030	10.750	9.980	10.490	10.490	46,761,155
2025-07-25	10.030	10.080	9.970	10.010	10.010	10,231,100
2025-07-24	9.970	10.140	9.970	10.030	10.030	13,602,223
2025-07-23	10.010	10.040	9.930	9.960	9.960	14,112,300
2025-07-22	10.120	10.250	10.000	10.050	10.050	18,922,168

← NewerPage 5 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.