Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.360	2.410	2.330	2.340	2.340	11,722,340
2022-08-03	2.310	2.420	2.310	2.310	2.310	12,453,780
2022-08-02	2.400	2.400	2.190	2.330	2.330	23,286,489
2022-08-01	2.500	2.510	2.440	2.440	2.440	11,156,946
2022-07-29	2.470	2.530	2.470	2.510	2.510	7,839,220
2022-07-28	2.430	2.520	2.430	2.480	2.480	5,920,360
2022-07-27	2.520	2.520	2.430	2.440	2.440	12,292,064
2022-07-26	2.520	2.560	2.500	2.520	2.520	9,207,000
2022-07-25	2.500	2.580	2.460	2.530	2.530	12,001,000
2022-07-22	2.490	2.510	2.460	2.500	2.500	6,954,503
2022-07-21	2.480	2.520	2.450	2.480	2.480	8,859,160
2022-07-20	2.350	2.550	2.350	2.520	2.520	12,492,921
2022-07-19	2.330	2.370	2.320	2.370	2.370	7,320,150
2022-07-18	2.300	2.370	2.300	2.350	2.350	12,220,961
2022-07-15	2.480	2.480	2.320	2.350	2.350	17,405,546
2022-07-14	2.520	2.540	2.480	2.490	2.490	11,016,220
2022-07-13	2.480	2.510	2.420	2.490	2.490	12,463,653
2022-07-12	2.530	2.560	2.490	2.490	2.490	11,099,600
2022-07-11	2.530	2.570	2.440	2.530	2.530	18,986,451
2022-07-08	2.540	2.580	2.420	2.520	2.520	18,921,806
2022-07-07	2.410	2.570	2.410	2.510	2.510	27,873,577
2022-07-06	2.230	2.390	2.220	2.350	2.350	25,246,577
2022-07-05	2.240	2.240	2.190	2.230	2.230	9,698,712
2022-07-04	2.130	2.270	2.120	2.240	2.240	14,842,606
2022-07-01	2.100	2.150	2.100	2.140	2.140	6,618,580
2022-06-30	2.110	2.120	2.080	2.090	2.090	7,108,200
2022-06-29	2.140	2.150	2.100	2.100	2.100	10,874,683
2022-06-28	2.150	2.160	2.130	2.150	2.150	6,243,742
2022-06-27	2.130	2.180	2.130	2.140	2.140	10,667,038
2022-06-24	2.160	2.160	2.120	2.140	2.140	7,204,212
2022-06-23	2.140	2.160	2.120	2.140	2.140	8,307,409
2022-06-22	2.230	2.270	2.150	2.160	2.160	13,481,257
2022-06-21	2.130	2.200	2.100	2.140	2.140	10,238,008
2022-06-20	2.190	2.240	2.110	2.130	2.130	14,358,492
2022-06-17	2.130	2.220	2.120	2.210	2.210	13,165,631
2022-06-16	2.140	2.180	2.080	2.150	2.150	16,186,124
2022-06-15	2.200	2.220	2.110	2.130	2.130	27,038,202
2022-06-14	2.300	2.360	2.180	2.210	2.210	29,412,560
2022-06-13	2.290	2.330	2.260	2.290	2.290	18,241,103
2022-06-10	2.300	2.420	2.260	2.330	2.330	36,301,368
2022-06-09	2.100	2.240	2.090	2.170	2.170	19,214,709
2022-06-08	2.120	2.160	2.070	2.130	2.130	17,884,776
2022-06-07	2.200	2.200	2.120	2.140	2.140	23,464,927
2022-06-06	2.150	2.270	2.150	2.230	2.230	28,743,116
2022-06-02	2.220	2.350	2.160	2.220	2.220	58,490,402
2022-06-01	2.220	2.220	2.130	2.220	2.220	34,110,355
2022-05-31	1.830	1.880	1.830	1.850	1.850	9,477,200
2022-05-30	1.830	1.870	1.790	1.850	1.850	13,997,377
2022-05-27	1.900	1.930	1.800	1.810	1.810	17,732,396
2022-05-26	1.940	1.960	1.890	1.900	1.900	11,602,460
2022-05-25	1.840	1.940	1.820	1.930	1.930	17,924,550
2022-05-24	1.880	1.980	1.820	1.830	1.830	23,927,700
2022-05-23	1.860	2.000	1.850	1.880	1.880	30,224,200
2022-05-20	1.730	1.890	1.720	1.880	1.880	26,439,330
2022-05-19	1.600	1.780	1.580	1.760	1.760	29,347,744
2022-05-18	1.600	1.640	1.590	1.620	1.620	10,870,234
2022-05-17	1.530	1.620	1.520	1.610	1.610	16,533,824
2022-05-16	1.520	1.570	1.490	1.530	1.530	10,963,310
2022-05-13	1.490	1.520	1.480	1.510	1.510	6,739,390
2022-05-12	1.480	1.550	1.480	1.490	1.490	13,762,040

← NewerPage 18 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.