Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.200	2.260	2.170	2.240	2.240	15,592,580
2024-01-24	2.130	2.210	2.120	2.200	2.200	16,888,200
2024-01-23	2.130	2.150	2.090	2.140	2.140	12,957,800
2024-01-22	2.220	2.250	2.060	2.110	2.110	16,619,700
2024-01-19	2.260	2.290	2.220	2.220	2.220	10,460,499
2024-01-18	2.260	2.290	2.210	2.270	2.270	17,045,700
2024-01-17	2.350	2.360	2.290	2.290	2.290	12,632,000
2024-01-16	2.390	2.390	2.310	2.350	2.350	12,595,385
2024-01-15	2.400	2.420	2.360	2.380	2.380	7,518,592
2024-01-12	2.430	2.450	2.380	2.410	2.410	12,262,672
2024-01-11	2.390	2.440	2.370	2.430	2.430	11,343,400
2024-01-10	2.390	2.430	2.340	2.380	2.380	10,669,600
2024-01-09	2.370	2.440	2.370	2.390	2.390	11,215,306
2024-01-08	2.410	2.420	2.360	2.370	2.370	12,627,100
2024-01-05	2.460	2.480	2.400	2.420	2.420	10,922,540
2024-01-04	2.460	2.490	2.450	2.470	2.470	10,276,980
2024-01-03	2.470	2.520	2.440	2.460	2.460	12,654,600
2024-01-02	2.510	2.530	2.480	2.490	2.490	12,505,820
2023-12-29	2.470	2.520	2.460	2.490	2.490	13,551,700
2023-12-28	2.440	2.500	2.430	2.480	2.480	17,133,197
2023-12-27	2.400	2.450	2.400	2.440	2.440	16,411,500
2023-12-26	2.430	2.450	2.390	2.390	2.390	12,634,040
2023-12-25	2.430	2.480	2.430	2.440	2.440	10,302,200
2023-12-22	2.510	2.530	2.410	2.450	2.450	18,041,943
2023-12-21	2.490	2.530	2.460	2.520	2.520	13,125,558
2023-12-20	2.500	2.560	2.480	2.510	2.510	17,306,893
2023-12-19	2.540	2.560	2.480	2.500	2.500	21,207,063
2023-12-18	2.600	2.600	2.540	2.550	2.550	13,757,080
2023-12-15	2.670	2.690	2.600	2.610	2.610	18,299,400
2023-12-14	2.650	2.710	2.650	2.680	2.680	20,480,700
2023-12-13	2.640	2.710	2.620	2.660	2.660	23,070,400
2023-12-12	2.670	2.690	2.620	2.650	2.650	20,754,540
2023-12-11	2.660	2.680	2.620	2.680	2.680	15,983,500
2023-12-08	2.680	2.700	2.640	2.650	2.650	15,391,781
2023-12-07	2.720	2.720	2.680	2.680	2.680	11,803,560
2023-12-06	2.700	2.740	2.700	2.710	2.710	17,257,267
2023-12-05	2.810	2.820	2.710	2.720	2.720	26,296,521
2023-12-04	2.850	2.870	2.810	2.810	2.810	21,517,400
2023-12-01	2.820	2.870	2.820	2.860	2.860	20,497,300
2023-11-30	2.800	2.860	2.800	2.830	2.830	15,217,700
2023-11-29	2.850	2.860	2.800	2.810	2.810	16,613,560
2023-11-28	2.860	2.870	2.820	2.850	2.850	19,443,100
2023-11-27	2.820	2.920	2.810	2.860	2.860	28,294,800
2023-11-24	2.910	2.920	2.830	2.830	2.830	29,420,700
2023-11-23	2.900	2.950	2.870	2.900	2.900	28,019,600
2023-11-22	2.960	3.040	2.910	2.910	2.910	38,286,700
2023-11-21	2.960	3.080	2.950	2.990	2.990	66,758,124
2023-11-20	2.840	3.030	2.830	2.980	2.980	80,313,384
2023-11-17	2.840	2.840	2.780	2.830	2.830	22,812,605
2023-11-16	2.820	2.900	2.810	2.840	2.840	29,159,505
2023-11-15	2.860	2.870	2.820	2.830	2.830	15,174,500
2023-11-14	2.810	2.860	2.810	2.840	2.840	15,319,800
2023-11-13	2.780	2.830	2.780	2.820	2.820	15,301,600
2023-11-10	2.790	2.800	2.750	2.780	2.780	14,691,500
2023-11-09	2.860	2.860	2.780	2.790	2.790	25,692,200
2023-11-08	2.870	2.880	2.830	2.840	2.840	21,750,160
2023-11-07	2.910	2.910	2.850	2.870	2.870	29,879,500
2023-11-06	2.830	2.910	2.820	2.910	2.910	47,444,348
2023-11-03	2.830	2.870	2.800	2.830	2.830	27,849,647
2023-11-02	2.790	2.880	2.780	2.810	2.810	29,212,140

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.