Sichuan Etrol Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.580 | 1.630 | 1.580 | 1.630 | 1.630 | 11,197,480 |
| 2024-07-25 | 1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 6,125,800 |
| 2024-07-24 | 1.600 | 1.630 | 1.570 | 1.570 | 1.570 | 9,879,000 |
| 2024-07-23 | 1.630 | 1.680 | 1.610 | 1.610 | 1.610 | 11,272,200 |
| 2024-07-22 | 1.620 | 1.640 | 1.600 | 1.630 | 1.630 | 6,653,180 |
| 2024-07-19 | 1.600 | 1.620 | 1.590 | 1.610 | 1.610 | 6,758,200 |
| 2024-07-18 | 1.600 | 1.610 | 1.560 | 1.610 | 1.610 | 8,985,100 |
| 2024-07-17 | 1.640 | 1.650 | 1.600 | 1.600 | 1.600 | 6,772,000 |
| 2024-07-16 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 5,147,080 |
| 2024-07-15 | 1.640 | 1.650 | 1.610 | 1.630 | 1.630 | 7,228,347 |
| 2024-07-12 | 1.660 | 1.710 | 1.660 | 1.660 | 1.660 | 10,753,540 |
| 2024-07-11 | 1.640 | 1.680 | 1.640 | 1.670 | 1.670 | 12,918,600 |
| 2024-07-10 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 9,272,900 |
| 2024-07-09 | 1.640 | 1.680 | 1.600 | 1.650 | 1.650 | 12,911,540 |
| 2024-07-08 | 1.710 | 1.710 | 1.640 | 1.650 | 1.650 | 13,805,760 |
| 2024-07-05 | 1.630 | 1.740 | 1.610 | 1.720 | 1.720 | 22,421,800 |
| 2024-07-04 | 1.710 | 1.740 | 1.620 | 1.630 | 1.630 | 18,979,600 |
| 2024-07-03 | 1.730 | 1.780 | 1.710 | 1.730 | 1.730 | 19,204,560 |
| 2024-07-02 | 1.680 | 1.760 | 1.660 | 1.740 | 1.740 | 18,907,160 |
| 2024-07-01 | 1.620 | 1.680 | 1.610 | 1.680 | 1.680 | 11,195,800 |
| 2024-06-28 | 1.620 | 1.650 | 1.610 | 1.620 | 1.620 | 8,487,140 |
| 2024-06-27 | 1.630 | 1.670 | 1.620 | 1.620 | 1.620 | 9,675,240 |
| 2024-06-26 | 1.590 | 1.660 | 1.570 | 1.650 | 1.650 | 11,754,990 |
| 2024-06-25 | 1.610 | 1.650 | 1.600 | 1.610 | 1.610 | 8,440,742 |
| 2024-06-24 | 1.680 | 1.680 | 1.620 | 1.620 | 1.620 | 12,905,460 |
| 2024-06-21 | 1.750 | 1.760 | 1.690 | 1.700 | 1.700 | 18,679,360 |
| 2024-06-20 | 1.690 | 1.830 | 1.640 | 1.770 | 1.770 | 37,112,760 |
| 2024-06-19 | 1.640 | 1.850 | 1.630 | 1.720 | 1.720 | 29,433,000 |
| 2024-06-18 | 1.590 | 1.650 | 1.580 | 1.640 | 1.640 | 10,921,400 |
| 2024-06-17 | 1.570 | 1.600 | 1.570 | 1.590 | 1.590 | 7,965,200 |
| 2024-06-14 | 1.600 | 1.620 | 1.560 | 1.590 | 1.590 | 12,233,600 |
| 2024-06-13 | 1.650 | 1.660 | 1.600 | 1.610 | 1.610 | 12,235,300 |
| 2024-06-12 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 15,190,160 |
| 2024-06-11 | 1.610 | 1.650 | 1.560 | 1.620 | 1.620 | 24,038,100 |
| 2024-06-07 | 1.560 | 1.840 | 1.560 | 1.650 | 1.650 | 32,972,700 |
| 2024-06-06 | 1.620 | 1.670 | 1.520 | 1.550 | 1.550 | 25,485,581 |
| 2024-06-05 | 1.650 | 1.700 | 1.600 | 1.640 | 1.640 | 13,468,872 |
| 2024-06-04 | 1.670 | 1.680 | 1.630 | 1.660 | 1.660 | 12,489,800 |
| 2024-06-03 | 1.750 | 1.750 | 1.660 | 1.690 | 1.690 | 14,049,700 |
| 2024-05-31 | 1.730 | 1.770 | 1.720 | 1.740 | 1.740 | 9,180,670 |
| 2024-05-30 | 1.750 | 1.760 | 1.720 | 1.740 | 1.740 | 11,204,870 |
| 2024-05-29 | 1.760 | 1.800 | 1.720 | 1.750 | 1.750 | 13,001,700 |
| 2024-05-28 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 8,361,000 |
| 2024-05-27 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 9,158,100 |
| 2024-05-24 | 1.820 | 1.860 | 1.780 | 1.790 | 1.790 | 11,410,960 |
| 2024-05-23 | 1.860 | 1.880 | 1.810 | 1.820 | 1.820 | 10,467,700 |
| 2024-05-22 | 1.860 | 1.910 | 1.850 | 1.870 | 1.870 | 11,550,200 |
| 2024-05-21 | 1.920 | 1.920 | 1.850 | 1.870 | 1.870 | 9,155,420 |
| 2024-05-20 | 1.940 | 1.950 | 1.900 | 1.900 | 1.900 | 11,798,000 |
| 2024-05-17 | 1.930 | 1.930 | 1.880 | 1.930 | 1.930 | 10,441,000 |
| 2024-05-16 | 1.910 | 1.970 | 1.890 | 1.930 | 1.930 | 16,683,700 |
| 2024-05-15 | 1.870 | 1.910 | 1.840 | 1.880 | 1.880 | 10,143,820 |
| 2024-05-14 | 1.820 | 1.890 | 1.820 | 1.870 | 1.870 | 11,065,100 |
| 2024-05-13 | 1.890 | 1.900 | 1.820 | 1.830 | 1.830 | 12,414,300 |
| 2024-05-10 | 1.930 | 1.950 | 1.870 | 1.880 | 1.880 | 13,313,600 |
| 2024-05-09 | 1.920 | 1.960 | 1.920 | 1.930 | 1.930 | 11,683,544 |
| 2024-05-08 | 1.980 | 1.990 | 1.910 | 1.920 | 1.920 | 13,347,364 |
| 2024-05-07 | 1.950 | 2.010 | 1.930 | 1.980 | 1.980 | 16,720,300 |
| 2024-05-06 | 1.960 | 2.000 | 1.930 | 1.940 | 1.940 | 12,889,500 |
| 2024-04-30 | 1.980 | 2.020 | 1.920 | 1.940 | 1.940 | 15,512,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.