Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	3.010	3.070	2.990	3.070	3.070	33,757,729
2025-07-23	3.080	3.110	3.010	3.020	3.020	41,203,861
2025-07-22	3.070	3.100	3.000	3.100	3.100	57,918,800
2025-07-21	2.970	3.080	2.970	3.060	3.060	45,416,990
2025-07-18	3.010	3.010	2.950	2.970	2.970	27,498,420
2025-07-17	3.000	3.030	2.980	3.000	3.000	24,572,400
2025-07-16	2.980	3.020	2.960	3.010	3.010	28,608,480
2025-07-15	3.050	3.050	2.950	2.980	2.980	36,221,966
2025-07-14	3.070	3.080	3.020	3.040	3.040	25,094,444
2025-07-11	3.080	3.090	3.020	3.060	3.060	43,630,200
2025-07-10	3.070	3.100	3.060	3.080	3.080	30,834,498
2025-07-09	3.110	3.120	3.070	3.070	3.070	34,840,620
2025-07-08	3.090	3.120	3.060	3.120	3.120	49,183,122
2025-07-07	3.070	3.110	3.060	3.100	3.100	44,650,832
2025-07-04	3.210	3.220	3.090	3.090	3.090	105,274,992
2025-07-03	3.270	3.460	3.200	3.310	3.310	84,615,940
2025-07-02	3.260	3.370	3.240	3.290	3.290	81,664,870
2025-07-01	3.200	3.590	3.160	3.360	3.360	161,540,598
2025-06-30	3.230	3.320	3.180	3.200	3.200	145,448,952
2025-06-27	3.260	3.650	3.260	3.360	3.360	218,362,620
2025-06-26	2.990	3.150	2.960	3.060	3.060	84,052,990
2025-06-25	2.970	3.010	2.930	2.980	2.980	47,435,980
2025-06-24	2.960	3.000	2.920	2.970	2.970	61,946,000
2025-06-23	2.830	3.080	2.800	3.020	3.020	80,696,442
2025-06-20	2.870	2.870	2.800	2.800	2.800	35,751,876
2025-06-19	2.880	2.970	2.790	2.910	2.910	57,756,940
2025-06-18	2.940	3.000	2.870	2.880	2.880	42,427,746
2025-06-17	2.900	2.980	2.860	2.940	2.940	56,432,080
2025-06-16	3.000	3.090	2.920	2.930	2.930	87,430,788
2025-06-13	2.900	2.990	2.870	2.930	2.930	86,426,970
2025-06-12	2.840	2.920	2.810	2.890	2.890	54,327,208
2025-06-11	2.760	2.980	2.750	2.850	2.850	78,143,188
2025-06-10	2.850	2.870	2.700	2.750	2.750	36,924,341
2025-06-09	2.730	2.830	2.720	2.810	2.810	43,837,720
2025-06-06	2.740	2.750	2.700	2.730	2.730	17,785,500
2025-06-05	2.740	2.750	2.690	2.740	2.740	22,525,620
2025-06-04	2.730	2.780	2.720	2.740	2.740	18,232,700
2025-06-03	2.730	2.770	2.700	2.730	2.730	16,075,000
2025-05-30	2.800	2.810	2.710	2.730	2.730	21,008,400
2025-05-29	2.710	2.830	2.700	2.810	2.810	29,465,146
2025-05-28	2.740	2.790	2.710	2.720	2.720	14,700,880
2025-05-27	2.770	2.770	2.710	2.740	2.740	16,079,800
2025-05-26	2.700	2.770	2.680	2.750	2.750	19,501,100
2025-05-23	2.770	2.770	2.680	2.700	2.700	19,141,800
2025-05-22	2.790	2.840	2.750	2.760	2.760	17,491,300
2025-05-21	2.850	2.860	2.790	2.800	2.800	20,527,200
2025-05-20	2.830	2.870	2.800	2.870	2.870	19,777,900
2025-05-19	2.780	2.860	2.780	2.830	2.830	21,659,700
2025-05-16	2.760	2.820	2.760	2.780	2.780	14,366,700
2025-05-15	2.840	2.840	2.770	2.770	2.770	19,068,286
2025-05-14	2.840	2.870	2.800	2.850	2.850	23,995,680
2025-05-13	2.910	2.920	2.830	2.850	2.850	22,266,700
2025-05-12	2.850	2.890	2.840	2.870	2.870	20,033,843
2025-05-09	2.940	2.950	2.830	2.830	2.830	26,855,100
2025-05-08	2.830	2.930	2.810	2.920	2.920	37,541,340
2025-05-07	2.840	2.850	2.790	2.830	2.830	28,749,922
2025-05-06	2.700	2.800	2.700	2.790	2.790	26,873,200
2025-04-30	2.610	2.690	2.610	2.670	2.670	19,576,906
2025-04-29	2.590	2.650	2.560	2.620	2.620	18,156,940
2025-04-28	2.620	2.630	2.570	2.580	2.580	14,806,500

← NewerPage 6 of 21 · 1,218 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.