Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.720	2.730	2.670	2.700	2.700	16,966,240
2022-11-03	2.730	2.770	2.710	2.730	2.730	13,944,800
2022-11-02	2.710	2.800	2.640	2.690	2.690	23,012,102
2022-11-01	2.510	2.620	2.510	2.620	2.620	17,579,360
2022-10-31	2.400	2.600	2.380	2.520	2.520	18,859,320
2022-10-28	2.440	2.480	2.390	2.400	2.400	11,589,100
2022-10-27	2.530	2.560	2.410	2.480	2.480	22,724,280
2022-10-26	2.510	2.650	2.480	2.550	2.550	22,380,619
2022-10-25	2.890	2.890	2.490	2.520	2.520	43,021,950
2022-10-24	2.760	2.790	2.650	2.730	2.730	15,191,360
2022-10-21	2.750	2.770	2.730	2.760	2.760	7,242,620
2022-10-20	2.740	2.760	2.700	2.730	2.730	6,849,204
2022-10-19	2.790	2.810	2.730	2.730	2.730	10,403,620
2022-10-18	2.790	2.810	2.770	2.790	2.790	8,114,140
2022-10-17	2.750	2.830	2.740	2.790	2.790	11,577,181
2022-10-14	2.720	2.750	2.720	2.750	2.750	7,595,200
2022-10-13	2.680	2.750	2.670	2.730	2.730	8,155,460
2022-10-12	2.710	2.740	2.680	2.730	2.730	6,131,500
2022-10-11	2.710	2.720	2.680	2.700	2.700	5,908,300
2022-10-10	2.680	2.760	2.670	2.680	2.680	11,731,800
2022-09-30	2.700	2.730	2.660	2.680	2.680	7,955,700
2022-09-29	2.690	2.770	2.640	2.700	2.700	13,802,200
2022-09-28	2.690	2.730	2.650	2.660	2.660	11,225,354
2022-09-27	2.420	2.720	2.410	2.690	2.690	21,157,194
2022-09-26	2.640	2.680	2.340	2.460	2.460	13,557,308
2022-09-23	2.680	2.720	2.660	2.670	2.670	6,276,200
2022-09-22	2.680	2.710	2.670	2.680	2.680	4,578,500
2022-09-21	2.710	2.710	2.650	2.700	2.700	6,372,560
2022-09-20	2.710	2.720	2.680	2.710	2.710	5,899,794
2022-09-19	2.700	2.760	2.680	2.680	2.680	8,393,500
2022-09-16	2.780	2.780	2.710	2.720	2.720	8,676,460
2022-09-15	2.790	2.830	2.730	2.760	2.760	12,151,283
2022-09-14	2.720	2.790	2.700	2.790	2.790	10,956,301
2022-09-13	2.750	2.760	2.710	2.750	2.750	6,118,400
2022-09-09	2.710	2.750	2.680	2.730	2.730	9,439,760
2022-09-08	2.710	2.810	2.690	2.730	2.730	13,072,800
2022-09-07	2.710	2.720	2.670	2.680	2.680	6,699,640
2022-09-06	2.690	2.720	2.680	2.700	2.700	6,480,100
2022-09-05	2.670	2.730	2.650	2.690	2.690	10,031,020
2022-09-02	2.780	2.850	2.730	2.760	2.760	12,288,760
2022-09-01	2.740	2.900	2.720	2.810	2.810	22,063,306
2022-08-31	2.690	2.780	2.650	2.750	2.750	15,659,660
2022-08-30	2.770	2.790	2.690	2.700	2.700	17,632,800
2022-08-29	2.810	2.810	2.750	2.790	2.790	11,839,220
2022-08-26	2.790	2.860	2.720	2.820	2.820	21,188,020
2022-08-25	2.820	2.880	2.680	2.790	2.790	26,106,821
2022-08-24	2.790	2.930	2.730	2.780	2.780	39,907,673
2022-08-23	2.480	2.930	2.480	2.780	2.780	58,639,250
2022-08-22	2.360	2.540	2.360	2.480	2.480	16,199,791
2022-08-19	2.310	2.380	2.300	2.370	2.370	13,100,504
2022-08-18	2.330	2.330	2.300	2.310	2.310	5,816,600
2022-08-17	2.320	2.350	2.300	2.320	2.320	7,711,620
2022-08-16	2.340	2.350	2.310	2.320	2.320	5,766,120
2022-08-15	2.350	2.360	2.330	2.340	2.340	5,099,560
2022-08-12	2.310	2.380	2.300	2.360	2.360	9,550,072
2022-08-11	2.340	2.340	2.300	2.310	2.310	6,868,180
2022-08-10	2.360	2.360	2.310	2.330	2.330	6,186,500
2022-08-09	2.310	2.380	2.310	2.360	2.360	7,775,424
2022-08-08	2.350	2.350	2.300	2.320	2.320	8,979,680
2022-08-05	2.350	2.360	2.310	2.360	2.360	7,600,620

← NewerPage 17 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.