Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.460	2.460	2.430	2.440	2.440	5,393,500
2023-02-03	2.430	2.490	2.420	2.460	2.460	6,526,080
2023-02-02	2.470	2.480	2.430	2.440	2.440	7,120,660
2023-02-01	2.450	2.510	2.430	2.480	2.480	6,775,660
2023-01-31	2.510	2.540	2.440	2.440	2.440	11,906,936
2023-01-30	2.570	2.590	2.500	2.530	2.530	8,098,660
2023-01-20	2.530	2.550	2.500	2.530	2.530	5,525,714
2023-01-19	2.410	2.510	2.400	2.490	2.490	11,129,408
2023-01-18	2.370	2.430	2.370	2.410	2.410	6,022,511
2023-01-17	2.310	2.410	2.300	2.380	2.380	9,074,571
2023-01-16	2.320	2.340	2.300	2.320	2.320	4,348,600
2023-01-13	2.280	2.350	2.280	2.300	2.300	7,930,840
2023-01-12	2.300	2.320	2.220	2.260	2.260	10,254,195
2023-01-11	2.370	2.380	2.280	2.300	2.300	10,786,500
2023-01-10	2.390	2.400	2.360	2.380	2.380	4,797,200
2023-01-09	2.400	2.410	2.390	2.400	2.400	5,222,142
2023-01-06	2.430	2.430	2.380	2.390	2.390	5,679,880
2023-01-05	2.390	2.430	2.370	2.400	2.400	5,018,125
2023-01-04	2.440	2.440	2.370	2.400	2.400	12,915,828
2023-01-03	2.490	2.490	2.430	2.450	2.450	11,197,346
2022-12-30	2.420	2.510	2.410	2.490	2.490	13,665,987
2022-12-29	2.500	2.590	2.500	2.520	2.520	10,615,941
2022-12-28	2.530	2.540	2.490	2.520	2.520	5,204,500
2022-12-27	2.500	2.550	2.470	2.530	2.530	7,643,460
2022-12-26	2.520	2.520	2.450	2.460	2.460	5,516,670
2022-12-23	2.550	2.580	2.460	2.490	2.490	8,624,143
2022-12-22	2.440	2.560	2.430	2.480	2.480	10,223,088
2022-12-21	2.550	2.550	2.460	2.470	2.470	10,110,891
2022-12-20	2.610	2.670	2.520	2.540	2.540	11,169,480
2022-12-19	2.660	2.660	2.660	2.660	2.660	0
2022-12-16	2.610	2.670	2.590	2.660	2.660	16,010,716
2022-12-15	2.580	2.610	2.550	2.610	2.610	9,599,750
2022-12-14	2.580	2.590	2.530	2.570	2.570	11,166,170
2022-12-13	2.560	2.560	2.510	2.510	2.510	8,522,660
2022-12-12	2.620	2.630	2.550	2.560	2.560	8,464,700
2022-12-09	2.610	2.690	2.610	2.610	2.610	13,572,180
2022-12-08	2.580	2.600	2.560	2.570	2.570	9,490,200
2022-12-07	2.620	2.620	2.580	2.600	2.600	7,740,100
2022-12-06	2.640	2.640	2.610	2.620	2.620	8,695,520
2022-12-05	2.660	2.670	2.630	2.650	2.650	6,262,360
2022-12-02	2.640	2.660	2.640	2.660	2.660	6,417,880
2022-12-01	2.610	2.650	2.610	2.630	2.630	7,774,860
2022-11-30	2.600	2.620	2.580	2.600	2.600	7,326,500
2022-11-29	2.590	2.620	2.590	2.610	2.610	6,716,260
2022-11-28	2.590	2.620	2.570	2.600	2.600	6,099,940
2022-11-25	2.580	2.630	2.500	2.620	2.620	10,478,700
2022-11-24	2.610	2.620	2.580	2.590	2.590	7,381,951
2022-11-23	2.620	2.650	2.560	2.600	2.600	9,734,600
2022-11-22	2.770	2.770	2.610	2.660	2.660	20,219,720
2022-11-21	2.770	2.790	2.710	2.710	2.710	11,172,955
2022-11-18	2.730	2.750	2.690	2.730	2.730	9,424,000
2022-11-17	2.730	2.790	2.720	2.730	2.730	18,127,660
2022-11-16	2.650	2.780	2.650	2.730	2.730	18,201,780
2022-11-15	2.650	2.660	2.630	2.650	2.650	8,199,000
2022-11-14	2.640	2.690	2.610	2.650	2.650	12,369,816
2022-11-11	2.650	2.670	2.610	2.630	2.630	9,012,600
2022-11-10	2.620	2.650	2.620	2.630	2.630	6,557,240
2022-11-09	2.630	2.670	2.620	2.640	2.640	10,480,100
2022-11-08	2.650	2.690	2.620	2.650	2.650	9,896,072
2022-11-07	2.700	2.700	2.650	2.660	2.660	12,201,396

← NewerPage 16 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.