Sichuan Etrol Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 2.630 | 2.660 | 2.600 | 2.630 | 2.630 | 18,421,262 |
| 2025-04-24 | 2.690 | 2.690 | 2.600 | 2.610 | 2.610 | 21,375,900 |
| 2025-04-23 | 2.700 | 2.750 | 2.670 | 2.690 | 2.690 | 21,473,219 |
| 2025-04-22 | 2.700 | 2.730 | 2.660 | 2.680 | 2.680 | 20,870,122 |
| 2025-04-21 | 2.620 | 2.690 | 2.600 | 2.680 | 2.680 | 22,806,433 |
| 2025-04-18 | 2.620 | 2.710 | 2.580 | 2.660 | 2.660 | 30,087,771 |
| 2025-04-17 | 2.600 | 2.650 | 2.580 | 2.630 | 2.630 | 20,351,959 |
| 2025-04-16 | 2.660 | 2.690 | 2.560 | 2.620 | 2.620 | 23,918,862 |
| 2025-04-15 | 2.710 | 2.740 | 2.660 | 2.680 | 2.680 | 20,064,726 |
| 2025-04-14 | 2.700 | 2.780 | 2.700 | 2.720 | 2.720 | 31,677,646 |
| 2025-04-11 | 2.620 | 2.720 | 2.590 | 2.670 | 2.670 | 30,384,320 |
| 2025-04-10 | 2.600 | 2.720 | 2.600 | 2.660 | 2.660 | 45,574,314 |
| 2025-04-09 | 2.450 | 2.580 | 2.250 | 2.550 | 2.550 | 54,707,334 |
| 2025-04-08 | 2.400 | 2.580 | 2.400 | 2.490 | 2.490 | 55,831,331 |
| 2025-04-07 | 2.800 | 2.800 | 2.350 | 2.360 | 2.360 | 61,940,136 |
| 2025-04-03 | 2.950 | 2.980 | 2.900 | 2.930 | 2.930 | 18,445,600 |
| 2025-04-02 | 2.950 | 2.990 | 2.920 | 2.930 | 2.930 | 17,387,100 |
| 2025-04-01 | 2.970 | 3.000 | 2.930 | 2.950 | 2.950 | 21,957,246 |
| 2025-03-31 | 3.010 | 3.010 | 2.890 | 2.970 | 2.970 | 29,283,140 |
| 2025-03-28 | 3.060 | 3.080 | 3.010 | 3.010 | 3.010 | 23,113,400 |
| 2025-03-27 | 3.090 | 3.100 | 3.010 | 3.060 | 3.060 | 27,253,906 |
| 2025-03-26 | 3.100 | 3.150 | 3.070 | 3.120 | 3.120 | 21,600,060 |
| 2025-03-25 | 3.140 | 3.160 | 3.050 | 3.080 | 3.080 | 31,962,265 |
| 2025-03-24 | 3.400 | 3.420 | 3.080 | 3.150 | 3.150 | 69,562,992 |
| 2025-03-21 | 3.360 | 3.480 | 3.330 | 3.390 | 3.390 | 65,996,200 |
| 2025-03-20 | 3.290 | 3.450 | 3.280 | 3.380 | 3.380 | 57,907,169 |
| 2025-03-19 | 3.370 | 3.390 | 3.290 | 3.310 | 3.310 | 34,699,000 |
| 2025-03-18 | 3.390 | 3.480 | 3.350 | 3.400 | 3.400 | 38,820,784 |
| 2025-03-17 | 3.350 | 3.490 | 3.350 | 3.370 | 3.370 | 44,889,720 |
| 2025-03-14 | 3.270 | 3.350 | 3.250 | 3.340 | 3.340 | 30,471,987 |
| 2025-03-13 | 3.380 | 3.390 | 3.230 | 3.280 | 3.280 | 37,974,155 |
| 2025-03-12 | 3.320 | 3.430 | 3.320 | 3.380 | 3.380 | 43,924,745 |
| 2025-03-11 | 3.240 | 3.310 | 3.210 | 3.300 | 3.300 | 30,647,500 |
| 2025-03-10 | 3.350 | 3.390 | 3.270 | 3.290 | 3.290 | 35,939,960 |
| 2025-03-07 | 3.430 | 3.480 | 3.340 | 3.360 | 3.360 | 49,934,740 |
| 2025-03-06 | 3.430 | 3.500 | 3.410 | 3.470 | 3.470 | 57,608,694 |
| 2025-03-05 | 3.330 | 3.560 | 3.240 | 3.450 | 3.450 | 82,432,519 |
| 2025-03-04 | 3.240 | 3.340 | 3.190 | 3.330 | 3.330 | 41,021,847 |
| 2025-03-03 | 3.270 | 3.360 | 3.210 | 3.240 | 3.240 | 47,924,092 |
| 2025-02-28 | 3.510 | 3.520 | 3.270 | 3.290 | 3.290 | 71,564,425 |
| 2025-02-27 | 3.720 | 3.740 | 3.480 | 3.570 | 3.570 | 91,443,902 |
| 2025-02-26 | 3.420 | 3.720 | 3.400 | 3.650 | 3.650 | 129,139,633 |
| 2025-02-25 | 3.450 | 3.500 | 3.380 | 3.420 | 3.420 | 58,647,900 |
| 2025-02-24 | 3.390 | 3.530 | 3.350 | 3.470 | 3.470 | 71,952,186 |
| 2025-02-21 | 3.480 | 3.480 | 3.370 | 3.430 | 3.430 | 78,498,682 |
| 2025-02-20 | 3.260 | 3.650 | 3.220 | 3.490 | 3.490 | 123,347,563 |
| 2025-02-19 | 3.250 | 3.270 | 3.190 | 3.250 | 3.250 | 49,426,961 |
| 2025-02-18 | 3.350 | 3.430 | 3.200 | 3.210 | 3.210 | 77,470,200 |
| 2025-02-17 | 3.190 | 3.420 | 3.190 | 3.360 | 3.360 | 82,245,079 |
| 2025-02-14 | 3.210 | 3.210 | 3.130 | 3.170 | 3.170 | 44,647,230 |
| 2025-02-13 | 3.240 | 3.260 | 3.180 | 3.210 | 3.210 | 41,106,509 |
| 2025-02-12 | 3.200 | 3.260 | 3.190 | 3.240 | 3.240 | 40,951,621 |
| 2025-02-11 | 3.330 | 3.350 | 3.180 | 3.210 | 3.210 | 52,179,569 |
| 2025-02-10 | 3.160 | 3.310 | 3.160 | 3.300 | 3.300 | 65,779,826 |
| 2025-02-07 | 3.060 | 3.190 | 3.040 | 3.150 | 3.150 | 69,489,616 |
| 2025-02-06 | 2.980 | 3.070 | 2.910 | 3.060 | 3.060 | 58,381,086 |
| 2025-02-05 | 2.900 | 3.010 | 2.900 | 2.980 | 2.980 | 39,648,828 |
| 2025-01-27 | 2.950 | 2.980 | 2.860 | 2.860 | 2.860 | 28,051,520 |
| 2025-01-24 | 2.900 | 2.940 | 2.830 | 2.920 | 2.920 | 29,219,638 |
| 2025-01-23 | 2.950 | 3.050 | 2.880 | 2.880 | 2.880 | 40,308,178 |
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.