Sichuan Etrol Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.900 | 1.980 | 1.890 | 1.970 | 1.970 | 18,361,700 |
| 2024-04-26 | 1.860 | 1.900 | 1.840 | 1.890 | 1.890 | 13,176,800 |
| 2024-04-25 | 1.860 | 1.900 | 1.840 | 1.860 | 1.860 | 12,360,086 |
| 2024-04-24 | 1.830 | 1.870 | 1.820 | 1.860 | 1.860 | 12,913,727 |
| 2024-04-23 | 1.850 | 1.880 | 1.810 | 1.820 | 1.820 | 14,335,016 |
| 2024-04-22 | 1.930 | 1.930 | 1.820 | 1.850 | 1.850 | 27,454,890 |
| 2024-04-19 | 1.830 | 2.160 | 1.830 | 1.940 | 1.940 | 42,515,441 |
| 2024-04-18 | 1.900 | 1.910 | 1.820 | 1.820 | 1.820 | 17,631,800 |
| 2024-04-17 | 1.730 | 1.900 | 1.730 | 1.890 | 1.890 | 22,378,060 |
| 2024-04-16 | 1.880 | 1.880 | 1.700 | 1.700 | 1.700 | 23,727,960 |
| 2024-04-15 | 1.990 | 2.000 | 1.830 | 1.880 | 1.880 | 22,260,200 |
| 2024-04-12 | 2.050 | 2.070 | 1.980 | 1.990 | 1.990 | 10,033,800 |
| 2024-04-11 | 2.030 | 2.090 | 2.010 | 2.050 | 2.050 | 13,260,012 |
| 2024-04-10 | 2.100 | 2.100 | 2.010 | 2.040 | 2.040 | 14,988,800 |
| 2024-04-09 | 2.120 | 2.130 | 2.060 | 2.090 | 2.090 | 10,215,309 |
| 2024-04-08 | 2.140 | 2.150 | 2.090 | 2.100 | 2.100 | 14,408,420 |
| 2024-04-03 | 2.190 | 2.210 | 2.130 | 2.150 | 2.150 | 13,708,000 |
| 2024-04-02 | 2.240 | 2.250 | 2.190 | 2.210 | 2.210 | 11,381,669 |
| 2024-04-01 | 2.200 | 2.240 | 2.200 | 2.230 | 2.230 | 11,963,339 |
| 2024-03-29 | 2.170 | 2.210 | 2.160 | 2.190 | 2.190 | 8,107,200 |
| 2024-03-28 | 2.100 | 2.190 | 2.090 | 2.160 | 2.160 | 16,486,759 |
| 2024-03-27 | 2.220 | 2.230 | 2.100 | 2.100 | 2.100 | 19,277,113 |
| 2024-03-26 | 2.250 | 2.270 | 2.170 | 2.220 | 2.220 | 22,672,840 |
| 2024-03-25 | 2.320 | 2.350 | 2.250 | 2.260 | 2.260 | 24,289,400 |
| 2024-03-22 | 2.350 | 2.370 | 2.280 | 2.320 | 2.320 | 23,230,620 |
| 2024-03-21 | 2.340 | 2.420 | 2.330 | 2.350 | 2.350 | 29,914,560 |
| 2024-03-20 | 2.260 | 2.360 | 2.240 | 2.360 | 2.360 | 38,160,652 |
| 2024-03-19 | 2.300 | 2.310 | 2.260 | 2.260 | 2.260 | 26,528,971 |
| 2024-03-18 | 2.310 | 2.350 | 2.290 | 2.310 | 2.310 | 20,492,971 |
| 2024-03-15 | 2.260 | 2.300 | 2.220 | 2.290 | 2.290 | 26,855,137 |
| 2024-03-14 | 2.230 | 2.300 | 2.220 | 2.260 | 2.260 | 20,433,700 |
| 2024-03-13 | 2.290 | 2.310 | 2.230 | 2.240 | 2.240 | 17,473,800 |
| 2024-03-12 | 2.240 | 2.300 | 2.230 | 2.290 | 2.290 | 29,832,769 |
| 2024-03-11 | 2.210 | 2.240 | 2.190 | 2.240 | 2.240 | 14,568,873 |
| 2024-03-08 | 2.230 | 2.250 | 2.180 | 2.220 | 2.220 | 16,994,973 |
| 2024-03-07 | 2.240 | 2.310 | 2.230 | 2.240 | 2.240 | 40,145,600 |
| 2024-03-06 | 2.170 | 2.230 | 2.170 | 2.200 | 2.200 | 16,509,800 |
| 2024-03-05 | 2.210 | 2.220 | 2.160 | 2.170 | 2.170 | 19,622,200 |
| 2024-03-04 | 2.240 | 2.260 | 2.170 | 2.230 | 2.230 | 21,071,660 |
| 2024-03-01 | 2.260 | 2.300 | 2.210 | 2.240 | 2.240 | 21,009,900 |
| 2024-02-29 | 2.150 | 2.250 | 2.120 | 2.250 | 2.250 | 29,924,820 |
| 2024-02-28 | 2.260 | 2.410 | 2.160 | 2.180 | 2.180 | 50,224,980 |
| 2024-02-27 | 2.230 | 2.290 | 2.210 | 2.290 | 2.290 | 37,196,642 |
| 2024-02-26 | 2.230 | 2.360 | 2.230 | 2.270 | 2.270 | 51,225,882 |
| 2024-02-23 | 2.220 | 2.250 | 2.140 | 2.210 | 2.210 | 60,526,000 |
| 2024-02-22 | 1.980 | 2.340 | 1.970 | 2.260 | 2.260 | 73,391,452 |
| 2024-02-21 | 1.860 | 2.030 | 1.830 | 1.950 | 1.950 | 27,659,584 |
| 2024-02-20 | 1.850 | 1.880 | 1.810 | 1.870 | 1.870 | 16,860,900 |
| 2024-02-19 | 1.760 | 1.890 | 1.760 | 1.840 | 1.840 | 28,882,894 |
| 2024-02-08 | 1.590 | 1.740 | 1.540 | 1.730 | 1.730 | 28,260,078 |
| 2024-02-07 | 1.700 | 1.710 | 1.560 | 1.600 | 1.600 | 28,633,283 |
| 2024-02-06 | 1.660 | 1.790 | 1.540 | 1.710 | 1.710 | 29,921,619 |
| 2024-02-05 | 1.860 | 1.860 | 1.620 | 1.680 | 1.680 | 29,249,021 |
| 2024-02-02 | 1.980 | 2.030 | 1.800 | 1.860 | 1.860 | 20,144,832 |
| 2024-02-01 | 1.990 | 2.010 | 1.940 | 1.970 | 1.970 | 15,970,500 |
| 2024-01-31 | 2.100 | 2.120 | 1.990 | 1.990 | 1.990 | 18,930,980 |
| 2024-01-30 | 2.140 | 2.190 | 2.090 | 2.100 | 2.100 | 12,132,520 |
| 2024-01-29 | 2.280 | 2.280 | 2.160 | 2.160 | 2.160 | 13,425,900 |
| 2024-01-26 | 2.240 | 2.320 | 2.230 | 2.270 | 2.270 | 17,014,400 |
| 2024-01-25 | 2.200 | 2.260 | 2.170 | 2.240 | 2.240 | 15,592,580 |
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.