Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	8.350	8.360	8.240	8.320	8.320	8,025,300
2025-04-21	8.200	8.370	8.130	8.360	8.360	9,841,302
2025-04-18	8.100	8.240	8.040	8.190	8.190	9,183,300
2025-04-17	8.040	8.200	8.000	8.080	8.080	8,978,600
2025-04-16	8.260	8.300	7.940	8.080	8.080	14,135,100
2025-04-15	8.370	8.430	8.220	8.310	8.310	10,902,702
2025-04-14	8.700	8.840	8.340	8.360	8.360	21,675,000
2025-04-11	7.920	8.340	7.900	8.200	8.200	18,706,139
2025-04-10	8.080	8.250	8.000	8.020	8.020	25,422,900
2025-04-09	7.470	7.820	7.090	7.760	7.760	30,869,929
2025-04-08	8.080	8.350	7.680	7.720	7.720	37,641,279
2025-04-07	8.790	8.790	8.530	8.530	8.530	12,232,500
2025-04-03	9.960	9.990	9.450	9.480	9.480	23,806,956
2025-04-02	10.010	10.190	10.010	10.070	10.070	7,604,900
2025-04-01	10.150	10.200	10.010	10.030	10.030	10,170,600
2025-03-31	10.160	10.260	9.920	10.100	10.100	16,083,802
2025-03-28	10.410	10.500	10.280	10.290	10.290	9,613,700
2025-03-27	10.350	10.540	10.200	10.440	10.440	10,892,600
2025-03-26	10.400	10.640	10.370	10.460	10.460	10,338,163
2025-03-25	10.690	10.780	10.370	10.390	10.390	13,208,000
2025-03-24	10.620	10.790	10.470	10.730	10.730	14,688,083
2025-03-21	10.820	10.920	10.580	10.630	10.630	15,919,625
2025-03-20	10.910	11.060	10.870	10.890	10.890	14,478,800
2025-03-19	11.110	11.160	10.870	10.930	10.930	19,420,914
2025-03-18	11.030	11.220	10.960	11.210	11.210	23,577,237
2025-03-17	11.050	11.060	10.880	11.030	11.030	18,517,556
2025-03-14	10.780	11.050	10.600	11.010	11.010	31,112,389
2025-03-13	10.700	10.880	10.500	10.870	10.870	23,864,805
2025-03-12	10.550	10.840	10.480	10.720	10.720	19,681,191
2025-03-11	10.220	10.730	10.220	10.510	10.510	15,100,540
2025-03-10	10.430	10.530	10.330	10.500	10.500	13,655,200
2025-03-07	10.560	10.690	10.380	10.460	10.460	18,524,998
2025-03-06	10.500	10.670	10.460	10.590	10.590	17,093,250
2025-03-05	10.400	10.540	10.310	10.430	10.430	13,869,648
2025-03-04	10.220	10.460	10.170	10.430	10.430	12,472,600
2025-03-03	10.400	10.510	10.190	10.280	10.280	20,280,990
2025-02-28	11.000	11.040	10.280	10.320	10.320	27,667,824
2025-02-27	11.220	11.320	10.880	11.120	11.120	21,606,486
2025-02-26	11.060	11.270	11.020	11.180	11.180	20,790,600
2025-02-25	11.010	11.320	10.920	11.070	11.070	22,460,663
2025-02-24	11.310	11.330	11.040	11.160	11.160	28,029,680
2025-02-21	11.150	11.510	10.990	11.360	11.360	50,273,545
2025-02-20	10.600	11.360	10.550	11.180	11.180	60,445,618
2025-02-19	10.300	10.580	10.190	10.580	10.580	18,520,306
2025-02-18	10.460	10.600	10.200	10.270	10.270	17,905,660
2025-02-17	10.410	10.650	10.360	10.510	10.510	21,585,958
2025-02-14	10.410	10.530	10.290	10.390	10.390	18,943,700
2025-02-13	10.720	10.770	10.420	10.460	10.460	18,073,757
2025-02-12	10.580	10.840	10.530	10.720	10.720	19,994,800
2025-02-11	10.570	10.690	10.500	10.610	10.610	16,802,500
2025-02-10	10.700	10.770	10.460	10.610	10.610	27,821,000
2025-02-07	10.660	10.970	10.560	10.740	10.740	44,999,850
2025-02-06	9.930	10.460	9.920	10.450	10.450	27,456,688
2025-02-05	10.220	10.270	9.920	9.990	9.990	20,544,600
2025-01-27	10.360	10.400	10.120	10.160	10.160	20,929,700
2025-01-24	10.350	10.500	10.170	10.370	10.370	34,202,021
2025-01-23	10.490	10.680	10.360	10.400	10.400	29,102,860
2025-01-22	10.250	10.580	10.200	10.430	10.430	27,109,450
2025-01-21	10.280	10.360	10.170	10.280	10.280	26,582,900
2025-01-20	10.150	10.310	10.100	10.230	10.230	54,347,792

← NewerPage 7 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.