Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.050	3.130	3.000	3.070	3.070	68,238,561
2023-07-31	2.920	3.050	2.890	3.040	3.040	39,628,956
2023-07-28	2.960	2.980	2.900	2.910	2.910	21,267,146
2023-07-27	2.950	3.100	2.950	2.990	2.990	39,107,420
2023-07-26	2.900	3.020	2.860	2.960	2.960	27,066,800
2023-07-25	2.900	2.940	2.890	2.910	2.910	11,233,520
2023-07-24	2.860	2.920	2.860	2.910	2.910	9,165,818
2023-07-21	2.890	2.940	2.860	2.880	2.880	13,813,560
2023-07-20	2.950	2.970	2.900	2.900	2.900	15,078,720
2023-07-19	2.960	2.990	2.920	2.960	2.960	18,589,860
2023-07-18	3.030	3.100	2.940	2.980	2.980	37,743,300
2023-07-17	2.990	3.080	2.960	3.080	3.080	45,432,308
2023-07-14	2.920	3.030	2.880	2.940	2.940	26,399,588
2023-07-13	2.880	2.930	2.870	2.910	2.910	13,991,268
2023-07-12	2.890	2.930	2.850	2.870	2.870	16,784,500
2023-07-11	2.930	2.950	2.880	2.890	2.890	15,648,100
2023-07-10	3.000	3.010	2.890	2.950	2.950	26,719,340
2023-07-07	3.070	3.110	3.000	3.010	3.010	37,475,261
2023-07-06	3.170	3.270	3.050	3.130	3.130	59,559,861
2023-07-05	3.040	3.300	3.030	3.180	3.180	74,827,038
2023-07-04	3.070	3.190	3.010	3.050	3.050	48,539,200
2023-07-03	2.820	3.170	2.800	3.040	3.040	63,576,032
2023-06-30	2.780	2.860	2.760	2.810	2.810	19,663,772
2023-06-29	2.770	2.820	2.770	2.790	2.790	18,821,820
2023-06-28	2.770	2.850	2.680	2.800	2.800	32,606,198
2023-06-27	2.750	2.890	2.750	2.770	2.770	26,170,881
2023-06-26	2.880	2.890	2.720	2.720	2.720	43,864,881
2023-06-21	3.150	3.210	2.910	2.920	2.920	68,461,496
2023-06-20	3.270	3.450	3.200	3.210	3.210	56,533,700
2023-06-19	3.380	3.750	3.130	3.350	3.350	121,531,427
2023-06-16	3.280	3.280	3.280	3.280	3.280	0
2023-06-15	3.160	3.320	3.140	3.280	3.280	21,532,707
2023-06-14	3.170	3.210	3.080	3.090	3.090	15,017,360
2023-06-13	3.180	3.230	3.180	3.190	3.190	6,282,200
2023-06-12	3.150	3.240	3.120	3.180	3.180	8,942,660
2023-06-09	3.120	3.200	3.090	3.180	3.180	7,743,300
2023-06-08	3.160	3.180	3.080	3.090	3.090	8,609,600
2023-06-07	3.070	3.230	2.960	3.180	3.180	19,126,360
2023-06-06	3.270	3.280	2.960	3.050	3.050	31,470,796
2023-06-05	3.330	3.330	3.240	3.280	3.280	12,062,160
2023-06-02	3.260	3.380	3.260	3.330	3.330	17,786,482
2023-06-01	3.190	3.260	3.150	3.260	3.260	17,634,660
2023-05-31	3.270	3.340	3.210	3.220	3.220	18,248,880
2023-05-30	3.190	3.270	3.160	3.270	3.270	15,405,331
2023-05-29	3.160	3.310	3.100	3.190	3.190	34,339,036
2023-05-26	2.930	3.180	2.910	3.150	3.150	38,118,196
2023-05-25	2.910	2.940	2.820	2.860	2.860	13,606,160
2023-05-24	2.870	2.930	2.850	2.910	2.910	7,844,720
2023-05-23	2.830	2.890	2.830	2.850	2.850	6,641,300
2023-05-22	2.830	2.850	2.800	2.830	2.830	8,659,400
2023-05-19	2.910	2.940	2.860	2.860	2.860	11,346,900
2023-05-18	2.800	2.920	2.770	2.890	2.890	15,954,407
2023-05-17	2.730	2.800	2.720	2.790	2.790	4,898,700
2023-05-16	2.770	2.780	2.730	2.740	2.740	4,518,200
2023-05-15	2.760	2.820	2.750	2.770	2.770	8,950,340
2023-05-12	2.690	2.800	2.690	2.790	2.790	9,321,100
2023-05-11	2.730	2.740	2.680	2.700	2.700	8,515,100
2023-05-10	2.750	2.750	2.690	2.730	2.730	5,395,100
2023-05-09	2.790	2.800	2.720	2.720	2.720	8,822,600
2023-05-08	2.780	2.810	2.750	2.790	2.790	9,793,715

← NewerPage 14 of 21 · 1,212 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.