Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.040	2.070	2.020	2.040	2.040	9,958,843
2022-02-08	1.980	2.080	1.970	2.040	2.040	18,210,640
2022-02-07	1.900	2.000	1.870	1.990	1.990	13,550,643
2022-01-28	1.840	1.880	1.840	1.880	1.880	11,926,876
2022-01-27	1.850	1.900	1.820	1.820	1.820	11,175,300
2022-01-26	1.860	1.900	1.820	1.860	1.860	21,194,317
2022-01-25	1.990	2.040	1.940	1.950	1.950	15,957,164
2022-01-24	1.970	2.010	1.930	1.950	1.950	9,964,910
2022-01-21	1.980	2.000	1.940	1.980	1.980	9,650,208
2022-01-20	2.020	2.020	1.960	1.960	1.960	12,789,660
2022-01-19	2.030	2.050	2.000	2.020	2.020	8,295,000
2022-01-18	2.070	2.080	2.020	2.040	2.040	11,778,833
2022-01-17	2.040	2.100	1.970	2.090	2.090	24,140,875
2022-01-14	2.190	2.190	2.040	2.060	2.060	29,069,445
2022-01-13	2.240	2.240	2.180	2.190	2.190	13,783,800
2022-01-12	2.240	2.260	2.220	2.230	2.230	8,325,301
2022-01-11	2.240	2.270	2.240	2.250	2.250	7,158,445
2022-01-10	2.250	2.260	2.200	2.250	2.250	9,658,589
2022-01-07	2.290	2.300	2.250	2.260	2.260	12,118,300
2022-01-06	2.250	2.310	2.220	2.300	2.300	16,886,920
2022-01-05	2.240	2.270	2.220	2.260	2.260	17,435,867
2022-01-04	2.230	2.250	2.200	2.240	2.240	12,774,390
2021-12-31	2.220	2.270	2.220	2.240	2.240	8,401,603
2021-12-30	2.220	2.260	2.200	2.220	2.220	8,531,480
2021-12-29	2.240	2.250	2.210	2.220	2.220	7,592,760
2021-12-28	2.200	2.260	2.190	2.240	2.240	9,508,460
2021-12-27	2.260	2.260	2.170	2.210	2.210	17,265,270
2021-12-24	2.350	2.370	2.260	2.270	2.270	16,243,800
2021-12-23	2.510	2.520	2.290	2.350	2.350	33,561,852
2021-12-22	2.540	2.550	2.500	2.530	2.530	7,837,120
2021-12-21	2.460	2.550	2.460	2.540	2.540	11,428,560
2021-12-20	2.460	2.510	2.450	2.470	2.470	9,928,260
2021-12-17	2.460	2.500	2.410	2.480	2.480	13,371,072
2021-12-16	2.460	2.470	2.430	2.460	2.460	8,519,800
2021-12-15	2.510	2.510	2.450	2.450	2.450	11,811,500
2021-12-14	2.490	2.520	2.480	2.500	2.500	9,031,797
2021-12-13	2.550	2.550	2.470	2.490	2.490	15,005,400
2021-12-10	2.580	2.580	2.540	2.570	2.570	8,849,280
2021-12-09	2.620	2.620	2.560	2.560	2.560	11,736,000
2021-12-08	2.610	2.630	2.580	2.600	2.600	12,080,715
2021-12-07	2.660	2.670	2.580	2.630	2.630	13,812,355
2021-12-06	2.620	2.670	2.600	2.650	2.650	14,822,580
2021-12-03	2.630	2.650	2.580	2.610	2.610	10,768,640
2021-12-02	2.530	2.670	2.510	2.620	2.620	23,830,986
2021-12-01	2.470	2.530	2.450	2.520	2.520	10,404,960
2021-11-30	2.510	2.560	2.480	2.480	2.480	13,131,260
2021-11-29	2.430	2.460	2.430	2.440	2.440	11,227,080
2021-11-26	2.440	2.480	2.430	2.470	2.470	8,145,500
2021-11-25	2.550	2.550	2.440	2.450	2.450	19,243,095
2021-11-24	2.600	2.610	2.550	2.560	2.560	10,181,920
2021-11-23	2.590	2.610	2.560	2.600	2.600	8,153,140
2021-11-22	2.610	2.650	2.580	2.600	2.600	13,346,026
2021-11-19	2.660	2.670	2.630	2.660	2.660	8,680,480
2021-11-18	2.600	2.720	2.600	2.640	2.640	15,991,400
2021-11-17	2.590	2.630	2.560	2.620	2.620	9,578,320
2021-11-16	2.580	2.640	2.580	2.600	2.600	9,564,516
2021-11-15	2.590	2.610	2.540	2.600	2.600	12,243,621
2021-11-12	2.590	2.600	2.550	2.570	2.570	10,302,900
2021-11-11	2.600	2.630	2.580	2.600	2.600	10,494,618
2021-11-10	2.590	2.640	2.540	2.600	2.600	13,565,928

← NewerPage 20 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.