Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.840	2.860	2.770	2.770	2.770	23,109,900
2023-10-31	2.800	2.910	2.770	2.830	2.830	32,579,577
2023-10-30	2.710	2.860	2.690	2.810	2.810	36,709,477
2023-10-27	2.710	2.720	2.640	2.700	2.700	21,146,020
2023-10-26	2.700	2.730	2.660	2.710	2.710	18,912,728
2023-10-25	2.690	2.770	2.680	2.740	2.740	25,323,800
2023-10-24	2.660	2.720	2.640	2.680	2.680	29,223,500
2023-10-23	2.760	2.780	2.670	2.690	2.690	26,536,400
2023-10-20	2.750	2.800	2.720	2.770	2.770	25,020,120
2023-10-19	2.840	2.880	2.770	2.780	2.780	32,381,480
2023-10-18	2.880	2.930	2.850	2.860	2.860	29,884,868
2023-10-17	2.970	2.980	2.890	2.920	2.920	45,864,478
2023-10-16	2.870	3.030	2.850	3.020	3.020	82,864,658
2023-10-13	2.850	2.920	2.840	2.850	2.850	34,513,780
2023-10-12	2.890	2.940	2.840	2.860	2.860	47,724,220
2023-10-11	3.000	3.030	2.880	2.920	2.920	68,733,735
2023-10-10	2.970	3.230	2.970	3.040	3.040	103,276,071
2023-10-09	2.860	3.070	2.850	2.920	2.920	91,335,220
2023-09-28	3.250	3.290	2.910	2.980	2.980	164,804,943
2023-09-27	2.800	3.130	2.710	3.130	3.130	189,540,442
2023-09-26	2.540	2.620	2.530	2.610	2.610	16,321,460
2023-09-25	2.600	2.680	2.530	2.540	2.540	18,444,560
2023-09-22	2.470	2.590	2.470	2.580	2.580	18,277,260
2023-09-21	2.520	2.530	2.480	2.480	2.480	8,468,200
2023-09-20	2.520	2.560	2.510	2.510	2.510	8,157,500
2023-09-19	2.570	2.580	2.520	2.520	2.520	10,675,240
2023-09-18	2.590	2.600	2.550	2.580	2.580	9,330,840
2023-09-15	2.600	2.620	2.570	2.580	2.580	9,702,300
2023-09-14	2.600	2.610	2.550	2.570	2.570	11,299,700
2023-09-13	2.660	2.660	2.580	2.600	2.600	15,389,617
2023-09-12	2.660	2.690	2.630	2.640	2.640	12,055,400
2023-09-11	2.700	2.700	2.650	2.670	2.670	10,670,921
2023-09-08	2.710	2.720	2.690	2.690	2.690	9,478,262
2023-09-07	2.750	2.780	2.710	2.710	2.710	13,994,913
2023-09-06	2.750	2.780	2.730	2.770	2.770	11,140,102
2023-09-05	2.760	2.800	2.740	2.760	2.760	13,844,700
2023-09-04	2.750	2.770	2.720	2.760	2.760	16,388,300
2023-09-01	2.790	2.800	2.730	2.730	2.730	11,880,000
2023-08-31	2.850	2.850	2.770	2.780	2.780	13,560,100
2023-08-30	2.830	2.880	2.790	2.860	2.860	19,447,694
2023-08-29	2.760	2.850	2.760	2.840	2.840	16,642,400
2023-08-28	2.900	2.900	2.750	2.760	2.760	16,609,120
2023-08-25	2.800	2.880	2.750	2.770	2.770	15,268,500
2023-08-24	2.880	2.900	2.810	2.830	2.830	20,717,364
2023-08-23	2.780	2.900	2.710	2.830	2.830	23,449,400
2023-08-22	2.750	2.780	2.690	2.770	2.770	15,642,843
2023-08-21	2.820	2.860	2.720	2.730	2.730	19,455,700
2023-08-18	2.900	2.920	2.820	2.820	2.820	11,968,800
2023-08-17	2.860	2.910	2.820	2.910	2.910	9,772,700
2023-08-16	2.900	2.900	2.850	2.850	2.850	9,544,129
2023-08-15	2.920	2.950	2.880	2.890	2.890	11,258,764
2023-08-14	2.900	2.930	2.880	2.910	2.910	12,600,860
2023-08-11	3.000	3.010	2.910	2.910	2.910	22,112,700
2023-08-10	2.980	3.010	2.970	2.990	2.990	15,042,123
2023-08-09	3.060	3.110	2.980	2.990	2.990	32,542,500
2023-08-08	3.040	3.100	3.010	3.080	3.080	46,837,454
2023-08-07	2.960	3.020	2.960	2.980	2.980	13,867,400
2023-08-04	2.980	3.010	2.970	2.970	2.970	16,351,925
2023-08-03	3.010	3.060	2.980	2.980	2.980	20,318,190
2023-08-02	3.070	3.080	3.000	3.030	3.030	33,074,799

← NewerPage 13 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.