Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	10.010	10.240	10.010	10.180	10.180	23,064,094
2025-07-18	10.270	10.330	10.030	10.080	10.080	24,044,986
2025-07-17	10.060	10.320	10.020	10.270	10.270	36,952,128
2025-07-16	10.090	10.130	9.980	10.090	10.090	20,140,218
2025-07-15	10.160	10.340	10.040	10.170	10.170	27,371,902
2025-07-14	10.100	10.250	10.030	10.180	10.180	15,605,390
2025-07-11	10.300	10.300	10.050	10.180	10.180	27,338,846
2025-07-10	10.500	10.620	10.280	10.610	10.610	31,871,931
2025-07-09	10.460	10.630	10.380	10.570	10.570	38,676,604
2025-07-08	9.890	10.470	9.890	10.460	10.460	40,473,900
2025-07-07	10.040	10.200	9.900	9.930	9.930	20,927,463
2025-07-04	10.010	10.300	9.960	10.100	10.100	38,703,763
2025-07-03	9.610	10.090	9.610	10.040	10.040	30,387,258
2025-07-02	9.810	9.830	9.580	9.640	9.640	18,272,000
2025-07-01	9.910	9.990	9.730	9.890	9.890	24,867,636
2025-06-30	9.550	9.860	9.490	9.810	9.810	25,642,194
2025-06-27	9.490	9.610	9.350	9.510	9.510	18,827,100
2025-06-26	9.440	9.600	9.400	9.440	9.440	20,461,386
2025-06-25	9.500	9.550	9.380	9.480	9.480	21,030,200
2025-06-24	9.290	9.560	9.290	9.530	9.530	22,066,700
2025-06-23	9.200	9.360	9.110	9.310	9.310	16,256,880
2025-06-20	9.330	9.410	9.170	9.230	9.230	15,563,600
2025-06-19	9.290	9.500	9.270	9.320	9.320	27,196,500
2025-06-18	8.980	9.350	8.940	9.290	9.290	21,389,916
2025-06-17	8.960	9.030	8.940	9.000	9.000	6,248,100
2025-06-16	8.880	9.080	8.850	8.980	8.980	7,543,500
2025-06-13	9.010	9.090	8.880	8.880	8.880	8,052,800
2025-06-12	8.990	9.130	8.990	9.060	9.060	7,104,904
2025-06-11	8.990	9.160	8.960	9.050	9.050	9,308,002
2025-06-10	9.050	9.080	8.880	8.960	8.960	8,872,391
2025-06-09	9.130	9.180	9.040	9.070	9.070	8,573,809
2025-06-06	9.090	9.090	8.960	9.050	9.050	7,788,525
2025-06-05	8.840	9.120	8.810	9.090	9.090	13,156,928
2025-06-04	8.690	8.870	8.650	8.850	8.850	8,793,989
2025-06-03	8.650	8.730	8.640	8.660	8.660	6,549,100
2025-05-30	8.870	8.880	8.660	8.700	8.700	8,111,461
2025-05-29	8.680	8.920	8.640	8.870	8.870	10,942,607
2025-05-28	8.680	8.750	8.640	8.660	8.660	7,063,900
2025-05-27	8.770	8.790	8.570	8.650	8.650	9,426,700
2025-05-26	8.730	8.860	8.720	8.730	8.730	8,612,800
2025-05-23	8.860	8.950	8.720	8.740	8.740	7,830,800
2025-05-22	8.890	9.010	8.830	8.850	8.850	7,789,419
2025-05-21	9.020	9.040	8.870	8.950	8.950	7,826,400
2025-05-20	9.000	9.060	8.930	9.030	9.030	6,385,300
2025-05-19	8.940	9.010	8.860	9.000	9.000	7,790,500
2025-05-16	8.930	9.070	8.930	8.970	8.970	7,307,100
2025-05-15	9.080	9.090	8.940	8.960	8.960	8,416,900
2025-05-14	9.160	9.260	9.060	9.100	9.100	12,503,900
2025-05-13	9.340	9.340	9.140	9.160	9.160	10,429,200
2025-05-12	9.160	9.210	9.100	9.170	9.170	10,085,824
2025-05-09	9.150	9.150	8.980	9.030	9.030	9,158,600
2025-05-08	9.040	9.170	8.980	9.160	9.160	10,114,800
2025-05-07	9.080	9.170	8.930	9.020	9.020	10,737,200
2025-05-06	8.800	9.030	8.770	9.030	9.030	10,354,720
2025-04-30	8.600	8.760	8.580	8.710	8.710	9,704,500
2025-04-29	8.510	8.630	8.450	8.590	8.590	9,398,700
2025-04-28	8.560	8.590	8.480	8.510	8.510	8,320,800
2025-04-25	8.440	8.680	8.440	8.570	8.570	13,285,919
2025-04-24	8.460	8.560	8.360	8.420	8.420	9,785,400
2025-04-23	8.430	8.560	8.410	8.500	8.500	12,822,102

← NewerPage 6 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.