Guangdong Ellington Electronics Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.620 | 10.360 | 9.580 | 10.110 | 10.110 | 42,142,639 |
| 2024-10-23 | 9.680 | 9.950 | 9.560 | 9.710 | 9.710 | 25,302,100 |
| 2024-10-22 | 9.700 | 9.870 | 9.600 | 9.720 | 9.720 | 23,489,662 |
| 2024-10-21 | 9.700 | 9.980 | 9.600 | 9.730 | 9.730 | 34,058,430 |
| 2024-10-18 | 9.300 | 9.820 | 9.280 | 9.630 | 9.630 | 33,841,579 |
| 2024-10-17 | 9.280 | 9.540 | 9.270 | 9.310 | 9.310 | 21,137,700 |
| 2024-10-16 | 9.140 | 9.360 | 9.080 | 9.260 | 9.260 | 18,183,800 |
| 2024-10-15 | 9.520 | 9.700 | 9.300 | 9.320 | 9.320 | 27,279,648 |
| 2024-10-14 | 9.160 | 9.630 | 9.160 | 9.620 | 9.620 | 30,464,750 |
| 2024-10-11 | 9.850 | 9.910 | 9.030 | 9.220 | 9.220 | 42,558,006 |
| 2024-10-10 | 9.730 | 10.240 | 9.670 | 9.990 | 9.990 | 51,285,509 |
| 2024-10-09 | 9.870 | 10.450 | 9.520 | 9.640 | 9.640 | 56,011,753 |
| 2024-10-08 | 10.140 | 10.140 | 9.420 | 10.140 | 10.140 | 56,114,538 |
| 2024-09-30 | 8.760 | 9.220 | 8.440 | 9.220 | 9.220 | 51,018,853 |
| 2024-09-27 | 8.160 | 8.400 | 8.100 | 8.380 | 8.380 | 19,230,419 |
| 2024-09-26 | 7.830 | 8.110 | 7.790 | 8.100 | 8.100 | 26,211,719 |
| 2024-09-25 | 7.930 | 8.050 | 7.770 | 7.810 | 7.810 | 27,688,000 |
| 2024-09-24 | 7.610 | 7.870 | 7.480 | 7.860 | 7.860 | 29,378,056 |
| 2024-09-23 | 7.510 | 7.690 | 7.390 | 7.620 | 7.620 | 17,592,800 |
| 2024-09-20 | 7.600 | 7.700 | 7.450 | 7.510 | 7.510 | 14,812,057 |
| 2024-09-19 | 7.470 | 7.620 | 7.390 | 7.560 | 7.560 | 15,978,500 |
| 2024-09-18 | 7.540 | 7.630 | 7.320 | 7.420 | 7.420 | 16,445,700 |
| 2024-09-13 | 7.580 | 7.790 | 7.540 | 7.640 | 7.640 | 18,000,300 |
| 2024-09-12 | 7.680 | 7.720 | 7.570 | 7.600 | 7.600 | 11,257,000 |
| 2024-09-11 | 7.690 | 7.740 | 7.590 | 7.630 | 7.630 | 11,946,200 |
| 2024-09-10 | 7.720 | 7.760 | 7.550 | 7.700 | 7.700 | 14,823,100 |
| 2024-09-09 | 7.700 | 7.770 | 7.610 | 7.680 | 7.680 | 14,454,700 |
| 2024-09-06 | 7.830 | 7.880 | 7.660 | 7.720 | 7.720 | 14,700,300 |
| 2024-09-05 | 7.780 | 7.960 | 7.720 | 7.850 | 7.850 | 15,782,200 |
| 2024-09-04 | 7.880 | 7.880 | 7.700 | 7.820 | 7.820 | 20,757,502 |
| 2024-09-03 | 7.800 | 8.030 | 7.800 | 7.880 | 7.880 | 31,880,478 |
| 2024-09-02 | 7.760 | 8.050 | 7.690 | 7.840 | 7.840 | 59,086,066 |
| 2024-08-30 | 7.510 | 7.900 | 7.450 | 7.700 | 7.700 | 66,340,850 |
| 2024-08-29 | 7.200 | 7.510 | 7.180 | 7.510 | 7.510 | 46,718,427 |
| 2024-08-28 | 6.780 | 6.870 | 6.760 | 6.830 | 6.830 | 8,258,054 |
| 2024-08-27 | 6.920 | 6.920 | 6.760 | 6.780 | 6.780 | 11,907,000 |
| 2024-08-26 | 6.890 | 7.010 | 6.800 | 6.940 | 6.940 | 9,324,700 |
| 2024-08-23 | 6.780 | 6.910 | 6.750 | 6.860 | 6.860 | 9,467,800 |
| 2024-08-22 | 6.930 | 6.940 | 6.780 | 6.820 | 6.820 | 12,044,000 |
| 2024-08-21 | 6.840 | 7.040 | 6.830 | 6.920 | 6.920 | 11,627,300 |
| 2024-08-20 | 7.060 | 7.080 | 6.860 | 6.890 | 6.890 | 16,276,365 |
| 2024-08-19 | 7.090 | 7.190 | 7.000 | 7.040 | 7.040 | 14,051,900 |
| 2024-08-16 | 7.050 | 7.170 | 7.040 | 7.100 | 7.100 | 19,096,742 |
| 2024-08-15 | 6.990 | 7.160 | 6.940 | 7.030 | 7.030 | 19,984,853 |
| 2024-08-14 | 7.040 | 7.060 | 6.970 | 6.980 | 6.980 | 10,773,404 |
| 2024-08-13 | 6.910 | 7.060 | 6.880 | 7.030 | 7.030 | 14,833,593 |
| 2024-08-12 | 6.990 | 7.060 | 6.890 | 6.920 | 6.920 | 14,170,000 |
| 2024-08-09 | 6.950 | 7.220 | 6.950 | 7.000 | 7.000 | 26,613,200 |
| 2024-08-08 | 6.850 | 6.990 | 6.750 | 6.890 | 6.890 | 16,803,626 |
| 2024-08-07 | 6.880 | 6.990 | 6.840 | 6.920 | 6.920 | 17,739,400 |
| 2024-08-06 | 7.000 | 7.050 | 6.820 | 6.900 | 6.900 | 24,665,376 |
| 2024-08-05 | 7.210 | 7.270 | 6.840 | 6.860 | 6.860 | 34,636,200 |
| 2024-08-02 | 7.570 | 7.590 | 7.310 | 7.350 | 7.350 | 25,412,900 |
| 2024-08-01 | 7.810 | 7.850 | 7.620 | 7.660 | 7.660 | 25,063,400 |
| 2024-07-31 | 7.290 | 7.860 | 7.280 | 7.750 | 7.750 | 38,642,576 |
| 2024-07-30 | 7.250 | 7.400 | 7.130 | 7.320 | 7.320 | 17,588,197 |
| 2024-07-29 | 7.370 | 7.480 | 7.270 | 7.290 | 7.290 | 21,604,577 |
| 2024-07-26 | 7.070 | 7.600 | 7.040 | 7.420 | 7.420 | 35,896,273 |
| 2024-07-25 | 7.190 | 7.230 | 6.980 | 7.030 | 7.030 | 29,413,400 |
| 2024-07-24 | 7.400 | 7.550 | 7.250 | 7.270 | 7.270 | 23,080,690 |
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.