Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.250	10.220	9.210	10.050	10.050	68,313,041
2025-01-16	9.380	9.490	9.240	9.290	9.290	15,603,202
2025-01-15	9.300	9.400	9.240	9.320	9.320	15,154,940
2025-01-14	8.830	9.350	8.750	9.340	9.340	23,926,820
2025-01-13	8.810	8.890	8.590	8.810	8.810	17,345,600
2025-01-10	9.240	9.350	8.940	8.950	8.950	20,923,252
2025-01-09	8.900	9.560	8.890	9.250	9.250	31,493,700
2025-01-08	9.070	9.090	8.650	8.960	8.960	20,299,100
2025-01-07	8.870	9.140	8.830	9.110	9.110	22,370,803
2025-01-06	8.810	9.020	8.730	8.870	8.870	21,235,726
2025-01-03	9.100	9.130	8.750	8.800	8.800	24,161,548
2025-01-02	9.810	9.850	8.970	9.100	9.100	40,699,656
2024-12-31	10.380	10.430	9.860	9.860	9.860	28,894,456
2024-12-30	10.400	10.520	10.200	10.330	10.330	21,303,136
2024-12-27	10.580	10.600	10.280	10.360	10.360	33,383,862
2024-12-26	10.230	10.700	10.190	10.580	10.580	35,882,703
2024-12-25	10.390	10.480	10.100	10.300	10.300	29,306,339
2024-12-24	10.250	10.580	10.120	10.390	10.390	44,648,667
2024-12-23	10.570	10.850	10.170	10.190	10.190	60,680,984
2024-12-20	9.930	10.920	9.850	10.780	10.780	84,269,592
2024-12-19	9.850	9.940	9.630	9.930	9.930	29,010,825
2024-12-18	9.720	10.040	9.610	9.940	9.940	37,854,670
2024-12-17	9.650	9.850	9.550	9.590	9.590	19,650,700
2024-12-16	9.660	9.820	9.500	9.560	9.560	15,872,000
2024-12-13	9.730	9.840	9.630	9.670	9.670	17,431,814
2024-12-12	9.550	9.790	9.520	9.770	9.770	20,901,920
2024-12-11	9.420	9.650	9.390	9.560	9.560	15,066,200
2024-12-10	9.590	9.620	9.350	9.390	9.390	18,132,337
2024-12-09	9.390	9.490	9.260	9.320	9.320	11,219,333
2024-12-06	9.310	9.410	9.220	9.380	9.380	11,777,300
2024-12-05	9.200	9.380	9.180	9.310	9.310	8,894,200
2024-12-04	9.360	9.430	9.170	9.220	9.220	11,147,700
2024-12-03	9.380	9.400	9.250	9.360	9.360	12,899,500
2024-12-02	9.260	9.480	9.260	9.370	9.370	15,042,400
2024-11-29	9.040	9.310	9.010	9.210	9.210	14,177,900
2024-11-28	9.140	9.180	9.010	9.040	9.040	11,005,100
2024-11-27	8.970	9.180	8.770	9.170	9.170	14,407,840
2024-11-26	9.050	9.170	8.950	8.990	8.990	10,586,898
2024-11-25	9.100	9.120	8.850	9.060	9.060	16,058,698
2024-11-22	9.410	9.570	9.060	9.060	9.060	20,397,250
2024-11-21	9.470	9.570	9.320	9.440	9.440	14,634,087
2024-11-20	9.500	9.560	9.380	9.510	9.510	15,935,880
2024-11-19	9.150	9.500	9.150	9.480	9.480	16,251,335
2024-11-18	9.420	9.490	9.070	9.130	9.130	19,085,179
2024-11-15	9.570	9.740	9.340	9.360	9.360	19,726,070
2024-11-14	10.110	10.130	9.560	9.620	9.620	25,568,900
2024-11-13	9.920	10.200	9.860	10.130	10.130	25,030,111
2024-11-12	10.060	10.330	9.910	10.000	10.000	29,110,169
2024-11-11	9.690	10.060	9.690	10.050	10.050	26,559,158
2024-11-08	9.830	10.070	9.710	9.750	9.750	27,769,376
2024-11-07	9.550	9.720	9.510	9.720	9.720	21,141,775
2024-11-06	9.760	9.920	9.570	9.680	9.680	24,937,149
2024-11-05	9.370	9.750	9.350	9.720	9.720	23,618,749
2024-11-04	9.190	9.430	9.190	9.360	9.360	19,626,050
2024-11-01	9.710	9.790	9.180	9.200	9.200	32,231,287
2024-10-31	9.670	9.870	9.570	9.810	9.810	32,707,393
2024-10-30	9.850	9.890	9.500	9.710	9.710	49,623,633
2024-10-29	10.030	10.650	9.960	10.200	10.200	46,498,246
2024-10-28	9.900	10.070	9.840	10.000	10.000	22,340,932
2024-10-25	10.020	10.100	9.820	9.950	9.950	29,614,262

← NewerPage 8 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.