Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.490	1.510	1.480	1.480	1.480	8,376,400
2022-05-10	1.480	1.510	1.470	1.500	1.500	7,331,420
2022-05-09	1.460	1.510	1.440	1.500	1.500	13,208,201
2022-05-06	1.380	1.520	1.370	1.460	1.460	15,308,060
2022-05-05	1.400	1.420	1.360	1.400	1.400	10,294,660
2022-04-29	1.370	1.440	1.310	1.410	1.410	17,633,300
2022-04-28	1.430	1.460	1.340	1.340	1.340	14,694,365
2022-04-27	1.480	1.500	1.340	1.430	1.430	18,570,070
2022-04-26	1.480	1.570	1.480	1.510	1.510	14,034,362
2022-04-25	1.510	1.600	1.460	1.500	1.500	27,739,262
2022-04-22	1.500	1.500	1.500	1.500	1.500	0
2022-04-21	1.550	1.570	1.480	1.500	1.500	17,267,252
2022-04-20	1.600	1.640	1.560	1.570	1.570	12,628,760
2022-04-19	1.670	1.680	1.620	1.620	1.620	8,724,941
2022-04-18	1.660	1.750	1.620	1.680	1.680	7,275,615
2022-04-15	1.700	1.700	1.650	1.660	1.660	6,954,121
2022-04-14	1.710	1.720	1.690	1.700	1.700	6,390,560
2022-04-13	1.710	1.750	1.690	1.710	1.710	6,994,291
2022-04-12	1.710	1.770	1.660	1.730	1.730	9,126,151
2022-04-11	1.810	1.820	1.700	1.710	1.710	11,325,563
2022-04-08	1.860	1.870	1.820	1.820	1.820	9,449,361
2022-04-07	1.840	1.930	1.820	1.870	1.870	14,837,402
2022-04-06	1.850	1.890	1.840	1.850	1.850	15,158,592
2022-04-01	1.690	1.950	1.610	1.900	1.900	31,413,357
2022-03-31	1.740	1.750	1.690	1.690	1.690	8,588,900
2022-03-30	1.730	1.770	1.730	1.750	1.750	5,956,020
2022-03-29	1.780	1.790	1.730	1.740	1.740	8,504,196
2022-03-28	1.800	1.800	1.770	1.770	1.770	6,243,676
2022-03-25	1.800	1.810	1.770	1.800	1.800	7,882,540
2022-03-24	1.860	1.860	1.800	1.800	1.800	11,006,500
2022-03-23	1.860	1.900	1.850	1.860	1.860	6,611,700
2022-03-22	1.870	1.870	1.840	1.850	1.850	6,633,031
2022-03-21	1.870	1.880	1.850	1.870	1.870	7,062,700
2022-03-18	1.850	1.880	1.840	1.880	1.880	7,837,939
2022-03-17	1.850	1.890	1.850	1.860	1.860	7,285,100
2022-03-16	1.810	1.860	1.790	1.850	1.850	8,047,540
2022-03-15	1.850	1.870	1.800	1.810	1.810	8,911,760
2022-03-14	1.900	1.910	1.860	1.860	1.860	5,273,070
2022-03-11	1.920	1.920	1.860	1.920	1.920	8,268,540
2022-03-10	1.960	1.980	1.910	1.930	1.930	6,581,800
2022-03-09	1.900	1.940	1.800	1.930	1.930	12,410,526
2022-03-08	1.970	1.990	1.900	1.900	1.900	10,703,406
2022-03-07	2.050	2.050	1.960	1.970	1.970	13,572,520
2022-03-04	2.080	2.090	2.030	2.050	2.050	12,117,580
2022-03-03	1.990	2.170	1.990	2.100	2.100	24,053,419
2022-03-02	1.980	2.000	1.970	1.990	1.990	3,846,800
2022-03-01	1.990	2.000	1.970	1.980	1.980	4,772,700
2022-02-28	2.000	2.000	1.970	1.980	1.980	6,225,700
2022-02-25	1.970	2.000	1.960	2.000	2.000	9,111,200
2022-02-24	2.000	2.040	1.940	1.960	1.960	15,831,300
2022-02-23	2.010	2.020	1.980	2.000	2.000	6,909,300
2022-02-22	1.990	2.040	1.970	2.020	2.020	9,112,100
2022-02-21	1.960	2.020	1.950	2.000	2.000	8,363,684
2022-02-18	1.940	1.980	1.920	1.960	1.960	5,233,944
2022-02-17	2.010	2.010	1.930	1.940	1.940	9,478,620
2022-02-16	2.030	2.030	1.980	2.000	2.000	8,650,499
2022-02-15	2.020	2.050	2.010	2.030	2.030	5,144,000
2022-02-14	2.060	2.080	2.020	2.030	2.030	7,999,700
2022-02-11	2.030	2.060	2.010	2.060	2.060	8,439,620
2022-02-10	2.040	2.060	2.010	2.020	2.020	9,586,383

← NewerPage 19 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.