Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.710	2.790	2.710	2.750	2.750	8,254,439
2023-05-04	2.700	2.720	2.680	2.700	2.700	6,855,600
2023-04-28	2.690	2.730	2.660	2.710	2.710	5,377,300
2023-04-27	2.700	2.730	2.670	2.670	2.670	7,252,300
2023-04-26	2.660	2.750	2.640	2.700	2.700	8,917,400
2023-04-25	2.760	2.800	2.570	2.660	2.660	20,036,350
2023-04-24	2.840	2.870	2.730	2.730	2.730	15,600,100
2023-04-21	2.840	2.870	2.800	2.840	2.840	9,806,080
2023-04-20	2.890	2.910	2.820	2.840	2.840	13,828,840
2023-04-19	2.810	2.870	2.800	2.870	2.870	14,507,634
2023-04-18	2.810	2.880	2.790	2.800	2.800	15,526,500
2023-04-17	2.720	2.850	2.720	2.810	2.810	19,243,414
2023-04-14	2.700	2.750	2.660	2.720	2.720	12,280,500
2023-04-13	2.680	2.700	2.670	2.700	2.700	6,745,840
2023-04-12	2.670	2.690	2.650	2.680	2.680	6,027,992
2023-04-11	2.620	2.660	2.610	2.660	2.660	3,429,980
2023-04-10	2.680	2.700	2.620	2.630	2.630	7,257,400
2023-04-07	2.660	2.730	2.650	2.650	2.650	8,135,190
2023-04-06	2.640	2.680	2.610	2.640	2.640	7,025,861
2023-04-04	2.700	2.700	2.630	2.660	2.660	6,439,021
2023-04-03	2.650	2.710	2.630	2.660	2.660	8,926,600
2023-03-31	2.570	2.640	2.550	2.600	2.600	5,803,750
2023-03-30	2.690	2.690	2.560	2.560	2.560	9,177,100
2023-03-29	2.650	2.700	2.630	2.670	2.670	8,596,740
2023-03-28	2.650	2.740	2.610	2.660	2.660	19,294,890
2023-03-27	2.560	2.630	2.530	2.600	2.600	10,585,313
2023-03-24	2.500	2.580	2.500	2.570	2.570	14,721,066
2023-03-23	2.450	2.510	2.440	2.500	2.500	7,709,900
2023-03-22	2.450	2.470	2.430	2.450	2.450	3,515,480
2023-03-21	2.410	2.460	2.390	2.450	2.450	3,715,400
2023-03-20	2.430	2.440	2.410	2.420	2.420	3,589,780
2023-03-17	2.440	2.450	2.410	2.410	2.410	4,906,842
2023-03-16	2.460	2.470	2.430	2.440	2.440	4,144,020
2023-03-15	2.460	2.480	2.450	2.460	2.460	3,033,040
2023-03-14	2.490	2.500	2.440	2.460	2.460	7,157,700
2023-03-13	2.500	2.520	2.480	2.490	2.490	6,728,400
2023-03-10	2.460	2.500	2.460	2.480	2.480	5,130,204
2023-03-09	2.490	2.550	2.470	2.480	2.480	8,981,380
2023-03-08	2.440	2.500	2.430	2.490	2.490	6,750,403
2023-03-07	2.490	2.510	2.440	2.450	2.450	7,460,200
2023-03-06	2.520	2.520	2.480	2.490	2.490	4,763,000
2023-03-03	2.470	2.540	2.450	2.500	2.500	9,366,640
2023-03-02	2.450	2.480	2.450	2.450	2.450	6,064,481
2023-03-01	2.480	2.490	2.440	2.450	2.450	7,143,300
2023-02-28	2.480	2.540	2.450	2.480	2.480	10,948,304
2023-02-27	2.360	2.520	2.350	2.480	2.480	17,046,880
2023-02-24	2.350	2.360	2.340	2.360	2.360	2,908,699
2023-02-23	2.370	2.370	2.340	2.350	2.350	3,832,600
2023-02-22	2.360	2.370	2.350	2.360	2.360	2,996,733
2023-02-21	2.360	2.380	2.350	2.370	2.370	4,700,080
2023-02-20	2.400	2.400	2.340	2.350	2.350	4,589,620
2023-02-17	2.370	2.400	2.370	2.370	2.370	4,624,340
2023-02-16	2.430	2.430	2.360	2.380	2.380	8,200,279
2023-02-15	2.460	2.460	2.410	2.430	2.430	4,875,200
2023-02-14	2.430	2.490	2.430	2.450	2.450	7,502,320
2023-02-13	2.400	2.440	2.380	2.430	2.430	6,524,740
2023-02-10	2.450	2.450	2.400	2.400	2.400	8,579,180
2023-02-09	2.440	2.460	2.430	2.440	2.440	5,213,520
2023-02-08	2.460	2.460	2.440	2.450	2.450	3,928,960
2023-02-07	2.460	2.480	2.430	2.460	2.460	5,627,222

← NewerPage 15 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.