Guangdong Ellington Electronics Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.870	13.980	12.700	12.850	12.850	69,647,666
2026-10-15	13.060	14.360	12.970	13.870	13.870	89,926,989
2026-10-14	13.400	13.830	13.140	13.250	13.250	76,456,621
2026-10-13	11.800	13.340	11.570	13.340	13.340	55,858,852
2026-10-12	12.590	12.750	12.000	12.130	12.130	36,399,175
2026-10-09	13.450	13.470	12.200	12.680	12.680	59,671,366
2026-10-08	14.060	14.620	13.380	13.550	13.550	56,683,067
2026-09-30	15.000	15.200	13.480	13.830	13.830	84,642,324
2026-09-29	12.950	14.440	12.950	14.440	14.440	28,696,940
2026-09-28	13.690	14.180	12.930	13.130	13.130	59,460,387
2026-09-24	15.200	15.290	13.980	14.260	14.260	82,644,899
2026-09-23	13.820	15.200	13.750	15.200	15.200	66,100,243
2026-09-22	13.780	14.270	13.490	13.820	13.820	61,988,154
2026-09-21	13.010	13.980	13.010	13.800	13.800	63,993,190
2026-09-18	13.450	13.560	12.980	13.220	13.220	60,756,455
2026-09-17	14.120	14.310	13.100	13.500	13.500	79,886,360
2026-09-16	12.950	14.310	12.820	14.310	14.310	83,221,027
2026-09-15	13.460	13.540	12.850	13.010	13.010	66,762,843
2026-09-14	12.190	13.650	12.140	13.500	13.500	106,649,384
2026-09-11	11.820	13.180	11.710	12.770	12.770	120,016,106
2026-09-10	12.120	12.330	11.870	11.980	11.980	62,303,576
2026-09-09	11.030	12.100	11.030	12.100	12.100	43,023,454
2026-09-08	11.040	11.340	10.960	11.000	11.000	19,223,102
2026-09-07	10.510	11.120	10.510	11.060	11.060	24,858,133
2026-09-04	10.830	10.980	10.410	10.480	10.480	12,908,103
2026-09-03	10.880	10.930	10.640	10.710	10.710	10,225,172
2026-09-02	10.830	10.900	10.730	10.820	10.820	8,880,700
2026-09-01	11.160	11.160	10.870	10.940	10.940	12,505,155
2026-08-31	10.810	11.210	10.770	11.190	11.190	14,060,815
2026-08-28	10.950	11.240	10.920	10.960	10.960	13,275,223
2026-08-27	10.760	11.070	10.760	10.980	10.980	13,675,013
2026-08-26	10.890	10.910	10.590	10.760	10.760	12,866,890
2026-08-25	10.530	10.980	10.330	10.910	10.910	18,784,410
2026-08-24	11.180	11.180	10.410	10.640	10.640	18,182,000
2026-08-21	11.030	11.220	10.910	11.070	11.070	14,637,300
2026-08-20	11.210	11.430	10.990	11.100	11.100	19,595,278
2026-08-19	11.290	11.720	11.030	11.080	11.080	28,638,183
2026-08-18	11.270	11.970	11.210	11.650	11.650	42,428,411
2026-08-17	10.790	11.300	10.750	11.290	11.290	25,933,865
2026-08-14	10.850	10.890	10.650	10.790	10.790	19,233,246
2026-08-13	11.190	11.300	10.750	10.760	10.760	30,641,739
2026-08-12	11.160	11.240	10.880	11.110	11.110	32,704,325
2026-08-11	11.000	11.640	11.000	11.040	11.040	54,079,183
2026-08-10	11.940	11.940	11.210	11.420	11.420	81,263,997
2026-08-07	10.440	10.850	10.440	10.850	10.850	13,767,086
2026-08-06	9.850	9.980	9.760	9.860	9.860	16,140,937
2026-08-05	9.710	10.040	9.700	9.930	9.930	19,441,799
2026-08-04	9.500	9.850	9.500	9.800	9.800	16,842,139
2026-08-03	9.350	9.530	9.220	9.460	9.460	13,433,309
2026-07-31	9.420	9.980	9.350	9.460	9.460	34,654,346
2026-07-30	9.010	9.410	9.000	9.170	9.170	25,805,836
2026-07-29	8.720	9.140	8.650	9.100	9.100	19,600,692
2026-07-28	8.680	8.830	8.680	8.740	8.740	11,463,338
2026-07-27	8.500	8.880	8.460	8.850	8.850	13,661,466
2026-07-24	8.570	8.710	8.430	8.510	8.510	11,365,014
2026-07-23	8.570	8.770	8.510	8.680	8.680	13,992,018
2026-07-22	8.780	8.990	8.510	8.530	8.530	20,586,967
2026-07-21	8.460	8.940	8.040	8.900	8.900	30,153,900
2026-07-20	9.080	9.140	8.300	8.450	8.450	23,248,648
2026-07-17	9.480	9.500	8.890	8.930	8.930	20,561,096

Page 1 of 5 · 241 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.