Electric Connector Technology Co., Ltd. (300679.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:35PM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 40.59 | 39.79 | 38.42 | 39.67 | 39.67 | 3,514,818 |
| 25 June 2024 | 39.70 | 39.70 | 38.01 | 38.75 | 38.75 | 6,509,685 |
| 24 June 2024 | 40.70 | 41.38 | 39.41 | 39.62 | 39.62 | 4,781,887 |
| 21 June 2024 | 40.59 | 41.15 | 40.25 | 40.70 | 40.70 | 4,987,603 |
| 20 June 2024 | 41.75 | 42.06 | 40.71 | 40.78 | 40.78 | 3,433,646 |
| 19 June 2024 | 42.04 | 42.42 | 41.20 | 41.48 | 41.48 | 3,451,298 |
| 18 June 2024 | 41.20 | 42.15 | 40.90 | 41.98 | 41.98 | 5,557,626 |
| 17 June 2024 | 40.20 | 41.50 | 40.12 | 41.20 | 41.20 | 5,789,750 |
| 14 June 2024 | 39.80 | 40.80 | 39.57 | 40.49 | 40.49 | 4,425,209 |
| 13 June 2024 | 40.01 | 40.90 | 39.69 | 40.00 | 40.00 | 3,809,909 |
| 12 June 2024 | 40.35 | 41.22 | 39.95 | 39.99 | 39.99 | 3,452,664 |
| 11 June 2024 | 39.35 | 40.45 | 38.89 | 40.40 | 40.40 | 3,574,738 |
| 07 June 2024 | 40.12 | 40.40 | 39.10 | 39.35 | 39.35 | 4,080,336 |
| 06 June 2024 | 40.83 | 41.55 | 39.80 | 40.01 | 40.01 | 4,723,704 |
| 05 June 2024 | 40.60 | 41.80 | 40.45 | 40.99 | 40.99 | 4,445,946 |
| 04 June 2024 | 40.52 | 41.07 | 40.01 | 40.77 | 40.77 | 4,619,103 |
| 03 June 2024 | 40.06 | 41.50 | 39.93 | 40.80 | 40.80 | 6,044,312 |
| 31 May 2024 | 40.41 | 40.82 | 40.00 | 40.10 | 40.10 | 3,935,700 |
| 30 May 2024 | 39.59 | 41.10 | 38.80 | 40.54 | 40.54 | 4,307,527 |
| 30 May 2024 | 0.358 Dividend | |||||
| 29 May 2024 | 40.05 | 40.48 | 39.60 | 39.82 | 39.46 | 3,182,406 |
| 28 May 2024 | 40.01 | 41.08 | 39.68 | 39.87 | 39.51 | 4,442,527 |
| 27 May 2024 | 40.33 | 40.76 | 39.71 | 40.34 | 39.98 | 2,872,588 |
| 24 May 2024 | 40.58 | 41.38 | 40.04 | 40.19 | 39.83 | 3,520,005 |
| 23 May 2024 | 41.68 | 41.87 | 40.81 | 41.00 | 40.63 | 4,611,983 |
| 22 May 2024 | 41.98 | 42.30 | 41.36 | 41.97 | 41.59 | 3,012,020 |
| 21 May 2024 | 41.88 | 42.25 | 41.46 | 41.98 | 41.60 | 2,402,450 |
| 20 May 2024 | 42.35 | 42.39 | 41.50 | 41.82 | 41.44 | 4,061,433 |
| 17 May 2024 | 41.73 | 42.40 | 41.42 | 42.35 | 41.97 | 3,558,651 |
| 16 May 2024 | 42.34 | 42.54 | 41.72 | 41.97 | 41.59 | 3,332,329 |
| 15 May 2024 | 42.40 | 42.55 | 41.73 | 41.90 | 41.52 | 3,361,075 |
| 14 May 2024 | 42.80 | 43.45 | 42.25 | 42.39 | 42.01 | 4,414,229 |
| 13 May 2024 | 42.42 | 43.58 | 42.12 | 42.80 | 42.42 | 4,982,775 |
| 10 May 2024 | 43.72 | 43.76 | 42.45 | 42.85 | 42.46 | 5,386,142 |
| 09 May 2024 | 43.41 | 44.36 | 43.01 | 43.85 | 43.46 | 5,461,368 |
| 08 May 2024 | 43.35 | 43.85 | 42.90 | 43.41 | 43.02 | 4,961,335 |
| 07 May 2024 | 44.90 | 45.47 | 43.00 | 43.50 | 43.11 | 13,134,514 |
| 06 May 2024 | 43.48 | 45.65 | 43.32 | 45.40 | 44.99 | 14,106,351 |
| 30 Apr 2024 | 42.01 | 44.50 | 42.01 | 42.70 | 42.32 | 11,243,090 |
| 29 Apr 2024 | 43.00 | 43.15 | 41.93 | 42.29 | 41.91 | 10,910,576 |
| 26 Apr 2024 | 41.41 | 43.25 | 41.41 | 43.08 | 42.69 | 7,964,778 |
| 25 Apr 2024 | 42.02 | 42.91 | 41.80 | 41.97 | 41.59 | 7,598,648 |
| 24 Apr 2024 | 42.13 | 42.98 | 41.50 | 42.31 | 41.93 | 10,783,669 |
| 23 Apr 2024 | 41.40 | 42.70 | 40.12 | 41.45 | 41.08 | 19,514,180 |
| 22 Apr 2024 | 39.47 | 40.47 | 38.53 | 40.38 | 40.02 | 5,252,454 |
| 19 Apr 2024 | 39.38 | 39.98 | 38.40 | 39.24 | 38.89 | 3,350,699 |
| 18 Apr 2024 | 39.65 | 40.89 | 38.86 | 39.85 | 39.49 | 4,707,685 |
| 17 Apr 2024 | 39.11 | 39.85 | 38.56 | 39.53 | 39.17 | 5,747,874 |
| 16 Apr 2024 | 39.20 | 40.19 | 37.89 | 38.40 | 38.05 | 6,617,119 |
| 15 Apr 2024 | 40.21 | 40.55 | 38.96 | 39.84 | 39.48 | 4,191,895 |
| 12 Apr 2024 | 39.95 | 40.96 | 39.84 | 40.24 | 39.88 | 3,508,876 |
| 11 Apr 2024 | 39.63 | 40.85 | 39.24 | 39.91 | 39.55 | 3,126,964 |
| 10 Apr 2024 | 40.60 | 40.67 | 39.40 | 39.83 | 39.47 | 3,363,916 |
| 09 Apr 2024 | 39.33 | 40.85 | 39.33 | 40.75 | 40.38 | 3,777,225 |
| 08 Apr 2024 | 39.88 | 41.19 | 39.62 | 39.70 | 39.34 | 4,599,939 |
| 03 Apr 2024 | 39.84 | 40.15 | 39.00 | 39.63 | 39.27 | 3,903,831 |
| 02 Apr 2024 | 41.12 | 41.22 | 39.67 | 39.85 | 39.49 | 3,450,128 |
| 01 Apr 2024 | 40.50 | 41.42 | 39.99 | 40.91 | 40.54 | 4,445,540 |
| 29 Mar 2024 | 39.77 | 40.60 | 39.00 | 40.21 | 39.85 | 2,199,795 |
| 28 Mar 2024 | 39.00 | 40.30 | 38.84 | 39.25 | 38.90 | 4,482,721 |
| 27 Mar 2024 | 40.48 | 40.69 | 39.10 | 39.10 | 38.75 | 4,025,668 |
| 26 Mar 2024 | 40.37 | 41.13 | 39.80 | 40.76 | 40.39 | 6,239,364 |
| 25 Mar 2024 | 42.60 | 43.70 | 40.75 | 40.77 | 40.40 | 10,123,376 |
| 22 Mar 2024 | 40.23 | 42.35 | 40.00 | 41.86 | 41.48 | 5,816,169 |
| 21 Mar 2024 | 40.00 | 42.00 | 39.80 | 40.52 | 40.16 | 7,029,678 |
| 20 Mar 2024 | 42.20 | 43.85 | 40.66 | 40.88 | 40.51 | 11,430,762 |
| 19 Mar 2024 | 40.21 | 41.65 | 39.85 | 40.99 | 40.62 | 4,728,574 |
| 18 Mar 2024 | 39.40 | 40.36 | 39.30 | 40.30 | 39.94 | 3,573,787 |
| 15 Mar 2024 | 38.44 | 39.81 | 38.13 | 39.68 | 39.32 | 3,688,044 |
| 14 Mar 2024 | 38.98 | 39.18 | 38.30 | 38.63 | 38.28 | 2,769,514 |
| 13 Mar 2024 | 38.40 | 39.82 | 38.05 | 39.10 | 38.75 | 5,673,087 |
| 12 Mar 2024 | 37.90 | 38.80 | 37.79 | 38.31 | 37.97 | 3,318,284 |
| 11 Mar 2024 | 37.57 | 38.48 | 37.00 | 38.19 | 37.85 | 3,081,650 |
| 08 Mar 2024 | 36.71 | 37.79 | 36.37 | 37.58 | 37.24 | 2,975,192 |
| 07 Mar 2024 | 37.86 | 38.06 | 36.63 | 36.70 | 36.37 | 3,150,242 |
| 06 Mar 2024 | 37.67 | 38.72 | 37.01 | 37.85 | 37.51 | 3,227,077 |
| 05 Mar 2024 | 37.31 | 38.34 | 37.10 | 37.72 | 37.38 | 4,163,892 |
| 04 Mar 2024 | 38.00 | 38.40 | 37.25 | 37.71 | 37.37 | 4,673,409 |
| 01 Mar 2024 | 36.68 | 38.17 | 36.68 | 37.55 | 37.21 | 4,892,817 |
| 29 Feb 2024 | 35.28 | 36.99 | 35.28 | 36.93 | 36.60 | 5,267,833 |
| 28 Feb 2024 | 38.05 | 38.80 | 35.21 | 35.62 | 35.30 | 6,463,479 |
| 27 Feb 2024 | 36.37 | 38.24 | 36.21 | 38.17 | 37.83 | 4,750,411 |
| 26 Feb 2024 | 35.98 | 37.50 | 35.80 | 36.65 | 36.32 | 6,218,264 |
| 23 Feb 2024 | 35.59 | 36.13 | 34.61 | 35.88 | 35.56 | 4,994,372 |
| 22 Feb 2024 | 35.50 | 36.29 | 34.55 | 35.39 | 35.07 | 5,566,662 |
| 21 Feb 2024 | 34.48 | 36.86 | 34.18 | 35.73 | 35.41 | 4,556,374 |
| 20 Feb 2024 | 34.68 | 35.27 | 34.13 | 34.95 | 34.64 | 3,262,472 |
| 19 Feb 2024 | 35.00 | 36.18 | 34.45 | 34.91 | 34.60 | 5,999,382 |
| 08 Feb 2024 | 34.45 | 36.00 | 33.84 | 34.43 | 34.12 | 7,258,007 |
| 07 Feb 2024 | 31.90 | 34.75 | 31.90 | 34.35 | 34.04 | 7,844,797 |
| 06 Feb 2024 | 28.30 | 32.98 | 28.00 | 32.17 | 31.88 | 7,915,868 |
| 05 Feb 2024 | 29.85 | 30.30 | 27.42 | 27.92 | 27.67 | 7,845,751 |
| 02 Feb 2024 | 31.28 | 32.24 | 29.08 | 30.18 | 29.91 | 4,588,235 |
| 01 Feb 2024 | 31.17 | 32.61 | 30.00 | 31.75 | 31.46 | 3,742,283 |
| 31 Jan 2024 | 32.25 | 32.66 | 30.81 | 31.33 | 31.05 | 3,864,265 |
| 30 Jan 2024 | 33.70 | 34.00 | 32.08 | 32.25 | 31.96 | 2,833,763 |
| 29 Jan 2024 | 34.30 | 34.86 | 33.20 | 33.70 | 33.40 | 4,046,930 |
| 26 Jan 2024 | 35.25 | 35.80 | 34.13 | 34.38 | 34.07 | 4,033,445 |
| 25 Jan 2024 | 33.34 | 36.67 | 32.92 | 35.29 | 34.97 | 5,600,283 |
| 24 Jan 2024 | 34.63 | 34.66 | 32.12 | 33.30 | 33.00 | 4,810,759 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.