Sichuan Etrol Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2.980 | 2.990 | 2.920 | 2.970 | 2.970 | 31,667,500 |
| 2025-10-24 | 3.030 | 3.050 | 2.950 | 2.950 | 2.950 | 42,179,506 |
| 2025-10-23 | 3.070 | 3.090 | 2.980 | 3.030 | 3.030 | 69,792,766 |
| 2025-10-22 | 3.080 | 3.250 | 3.060 | 3.130 | 3.130 | 102,279,938 |
| 2025-10-21 | 3.110 | 3.260 | 3.060 | 3.120 | 3.120 | 122,386,530 |
| 2025-10-20 | 2.830 | 2.880 | 2.810 | 2.880 | 2.880 | 21,193,000 |
| 2025-10-17 | 2.850 | 2.870 | 2.800 | 2.810 | 2.810 | 21,046,300 |
| 2025-10-16 | 2.910 | 2.920 | 2.840 | 2.850 | 2.850 | 27,474,300 |
| 2025-10-15 | 2.910 | 2.930 | 2.890 | 2.920 | 2.920 | 21,842,180 |
| 2025-10-14 | 2.960 | 2.980 | 2.900 | 2.910 | 2.910 | 26,818,740 |
| 2025-10-13 | 2.920 | 2.950 | 2.810 | 2.940 | 2.940 | 27,714,500 |
| 2025-10-10 | 2.970 | 3.010 | 2.950 | 2.990 | 2.990 | 30,845,210 |
| 2025-10-09 | 2.970 | 2.990 | 2.950 | 2.970 | 2.970 | 26,253,416 |
| 2025-09-30 | 2.990 | 3.000 | 2.960 | 2.960 | 2.960 | 23,989,660 |
| 2025-09-29 | 2.990 | 3.010 | 2.910 | 2.960 | 2.960 | 34,550,500 |
| 2025-09-26 | 3.000 | 3.050 | 2.960 | 2.990 | 2.990 | 31,680,280 |
| 2025-09-25 | 3.050 | 3.080 | 2.990 | 3.000 | 3.000 | 42,930,300 |
| 2025-09-24 | 3.030 | 3.060 | 3.000 | 3.060 | 3.060 | 40,041,733 |
| 2025-09-23 | 3.230 | 3.230 | 2.990 | 3.050 | 3.050 | 76,497,980 |
| 2025-09-22 | 3.200 | 3.250 | 3.160 | 3.200 | 3.200 | 54,118,900 |
| 2025-09-19 | 3.330 | 3.370 | 3.190 | 3.210 | 3.210 | 85,758,060 |
| 2025-09-18 | 3.400 | 3.520 | 3.310 | 3.370 | 3.370 | 118,415,598 |
| 2025-09-17 | 3.440 | 3.490 | 3.350 | 3.390 | 3.390 | 109,012,500 |
| 2025-09-16 | 3.320 | 3.540 | 3.260 | 3.440 | 3.440 | 165,600,580 |
| 2025-09-15 | 3.200 | 3.300 | 3.180 | 3.290 | 3.290 | 75,316,780 |
| 2025-09-12 | 3.190 | 3.240 | 3.170 | 3.210 | 3.210 | 56,130,587 |
| 2025-09-11 | 3.130 | 3.200 | 3.040 | 3.200 | 3.200 | 67,776,400 |
| 2025-09-10 | 3.080 | 3.160 | 3.080 | 3.130 | 3.130 | 40,584,440 |
| 2025-09-09 | 3.180 | 3.190 | 3.070 | 3.080 | 3.080 | 52,811,940 |
| 2025-09-08 | 3.210 | 3.220 | 3.140 | 3.190 | 3.190 | 54,474,900 |
| 2025-09-05 | 3.140 | 3.220 | 3.130 | 3.210 | 3.210 | 64,430,960 |
| 2025-09-04 | 3.300 | 3.300 | 3.080 | 3.170 | 3.170 | 100,697,694 |
| 2025-09-03 | 3.190 | 3.360 | 3.140 | 3.290 | 3.290 | 138,230,248 |
| 2025-09-02 | 3.230 | 3.280 | 3.160 | 3.200 | 3.200 | 64,319,847 |
| 2025-09-01 | 3.040 | 3.240 | 3.030 | 3.220 | 3.220 | 100,954,364 |
| 2025-08-29 | 3.090 | 3.090 | 3.010 | 3.040 | 3.040 | 35,661,360 |
| 2025-08-28 | 3.050 | 3.110 | 2.950 | 3.090 | 3.090 | 59,354,000 |
| 2025-08-27 | 3.160 | 3.210 | 3.060 | 3.070 | 3.070 | 57,443,340 |
| 2025-08-26 | 3.150 | 3.200 | 3.110 | 3.180 | 3.180 | 47,488,900 |
| 2025-08-25 | 3.170 | 3.210 | 3.130 | 3.150 | 3.150 | 51,062,850 |
| 2025-08-22 | 3.200 | 3.230 | 3.140 | 3.170 | 3.170 | 53,975,540 |
| 2025-08-21 | 3.220 | 3.260 | 3.160 | 3.200 | 3.200 | 54,689,640 |
| 2025-08-20 | 3.150 | 3.190 | 3.130 | 3.190 | 3.190 | 51,341,720 |
| 2025-08-19 | 3.140 | 3.160 | 3.100 | 3.150 | 3.150 | 50,957,880 |
| 2025-08-18 | 3.080 | 3.150 | 3.080 | 3.130 | 3.130 | 59,145,240 |
| 2025-08-15 | 3.030 | 3.090 | 3.030 | 3.060 | 3.060 | 37,674,900 |
| 2025-08-14 | 3.090 | 3.160 | 3.050 | 3.050 | 3.050 | 63,786,820 |
| 2025-08-13 | 3.080 | 3.140 | 3.060 | 3.080 | 3.080 | 33,381,245 |
| 2025-08-12 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 26,082,320 |
| 2025-08-11 | 3.080 | 3.120 | 3.080 | 3.100 | 3.100 | 29,055,460 |
| 2025-08-08 | 3.160 | 3.170 | 3.080 | 3.100 | 3.100 | 37,634,720 |
| 2025-08-07 | 3.090 | 3.180 | 3.070 | 3.160 | 3.160 | 68,565,980 |
| 2025-08-06 | 3.040 | 3.090 | 3.030 | 3.090 | 3.090 | 40,646,680 |
| 2025-08-05 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 23,408,900 |
| 2025-08-04 | 2.980 | 3.040 | 2.960 | 3.030 | 3.030 | 24,172,280 |
| 2025-08-01 | 2.960 | 3.000 | 2.960 | 2.990 | 2.990 | 17,511,300 |
| 2025-07-31 | 3.000 | 3.050 | 2.960 | 2.970 | 2.970 | 26,280,992 |
| 2025-07-30 | 3.010 | 3.020 | 2.970 | 3.010 | 3.010 | 28,602,840 |
| 2025-07-29 | 3.040 | 3.040 | 2.970 | 3.010 | 3.010 | 27,969,200 |
| 2025-07-28 | 3.060 | 3.070 | 3.020 | 3.040 | 3.040 | 21,754,300 |
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.