Sichuan Etrol Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.980 | 3.000 | 2.910 | 2.920 | 2.920 | 25,093,163 |
| 2025-01-21 | 3.050 | 3.060 | 2.940 | 3.000 | 3.000 | 28,336,586 |
| 2025-01-20 | 3.090 | 3.130 | 3.010 | 3.030 | 3.030 | 33,855,155 |
| 2025-01-17 | 3.140 | 3.140 | 3.030 | 3.060 | 3.060 | 36,109,007 |
| 2025-01-16 | 3.160 | 3.170 | 3.080 | 3.140 | 3.140 | 47,623,175 |
| 2025-01-15 | 3.130 | 3.130 | 3.030 | 3.080 | 3.080 | 48,639,659 |
| 2025-01-14 | 2.900 | 3.120 | 2.870 | 3.110 | 3.110 | 59,228,093 |
| 2025-01-13 | 2.810 | 2.900 | 2.730 | 2.880 | 2.880 | 36,795,525 |
| 2025-01-10 | 2.990 | 3.030 | 2.870 | 2.880 | 2.880 | 43,621,600 |
| 2025-01-09 | 2.930 | 3.010 | 2.910 | 2.990 | 2.990 | 46,115,194 |
| 2025-01-08 | 3.000 | 3.020 | 2.830 | 2.950 | 2.950 | 52,226,760 |
| 2025-01-07 | 2.770 | 2.950 | 2.770 | 2.950 | 2.950 | 49,015,087 |
| 2025-01-06 | 2.890 | 2.890 | 2.740 | 2.780 | 2.780 | 48,450,312 |
| 2025-01-03 | 3.120 | 3.190 | 2.890 | 2.900 | 2.900 | 61,135,104 |
| 2025-01-02 | 3.110 | 3.220 | 3.060 | 3.110 | 3.110 | 59,324,834 |
| 2024-12-31 | 3.360 | 3.370 | 3.160 | 3.160 | 3.160 | 47,262,262 |
| 2024-12-30 | 3.470 | 3.500 | 3.290 | 3.320 | 3.320 | 45,837,660 |
| 2024-12-27 | 3.350 | 3.560 | 3.340 | 3.460 | 3.460 | 68,822,167 |
| 2024-12-26 | 3.340 | 3.410 | 3.260 | 3.360 | 3.360 | 47,628,077 |
| 2024-12-25 | 3.480 | 3.500 | 3.230 | 3.320 | 3.320 | 63,273,766 |
| 2024-12-24 | 3.550 | 3.620 | 3.390 | 3.470 | 3.470 | 67,458,147 |
| 2024-12-23 | 3.870 | 3.900 | 3.520 | 3.550 | 3.550 | 85,099,503 |
| 2024-12-20 | 3.950 | 3.980 | 3.850 | 3.910 | 3.910 | 57,894,879 |
| 2024-12-19 | 3.770 | 3.920 | 3.770 | 3.890 | 3.890 | 59,720,465 |
| 2024-12-18 | 3.810 | 3.930 | 3.750 | 3.850 | 3.850 | 63,105,998 |
| 2024-12-17 | 4.000 | 4.020 | 3.790 | 3.800 | 3.800 | 91,903,449 |
| 2024-12-16 | 4.140 | 4.190 | 3.990 | 4.040 | 4.040 | 97,798,494 |
| 2024-12-13 | 4.170 | 4.340 | 4.130 | 4.140 | 4.140 | 108,213,153 |
| 2024-12-12 | 4.320 | 4.360 | 4.150 | 4.210 | 4.210 | 134,526,803 |
| 2024-12-11 | 4.130 | 4.490 | 4.050 | 4.380 | 4.380 | 169,843,850 |
| 2024-12-10 | 4.410 | 4.780 | 4.150 | 4.290 | 4.290 | 267,138,516 |
| 2024-12-09 | 4.040 | 4.450 | 3.970 | 4.380 | 4.380 | 250,154,947 |
| 2024-12-06 | 3.960 | 4.230 | 3.790 | 4.070 | 4.070 | 263,101,982 |
| 2024-12-05 | 4.240 | 4.300 | 3.950 | 4.040 | 4.040 | 329,290,143 |
| 2024-12-04 | 4.270 | 4.810 | 4.260 | 4.420 | 4.420 | 500,233,337 |
| 2024-12-03 | 3.300 | 4.010 | 3.280 | 4.010 | 4.010 | 321,480,387 |
| 2024-12-02 | 3.170 | 3.430 | 3.160 | 3.340 | 3.340 | 102,183,603 |
| 2024-11-29 | 3.040 | 3.260 | 2.980 | 3.150 | 3.150 | 96,137,256 |
| 2024-11-28 | 2.970 | 3.100 | 2.960 | 3.040 | 3.040 | 73,500,011 |
| 2024-11-27 | 2.850 | 3.110 | 2.830 | 3.010 | 3.010 | 88,468,060 |
| 2024-11-26 | 2.830 | 2.920 | 2.820 | 2.850 | 2.850 | 34,117,519 |
| 2024-11-25 | 2.840 | 2.880 | 2.760 | 2.850 | 2.850 | 43,878,095 |
| 2024-11-22 | 3.010 | 3.020 | 2.860 | 2.870 | 2.870 | 50,628,795 |
| 2024-11-21 | 3.070 | 3.080 | 2.980 | 3.030 | 3.030 | 43,940,846 |
| 2024-11-20 | 2.970 | 3.110 | 2.940 | 3.090 | 3.090 | 56,464,283 |
| 2024-11-19 | 2.910 | 2.980 | 2.850 | 2.980 | 2.980 | 54,478,294 |
| 2024-11-18 | 3.070 | 3.120 | 2.880 | 2.920 | 2.920 | 65,660,483 |
| 2024-11-15 | 3.150 | 3.230 | 3.050 | 3.060 | 3.060 | 58,787,527 |
| 2024-11-14 | 3.290 | 3.340 | 3.160 | 3.180 | 3.180 | 59,038,854 |
| 2024-11-13 | 3.300 | 3.340 | 3.200 | 3.300 | 3.300 | 53,580,780 |
| 2024-11-12 | 3.410 | 3.420 | 3.250 | 3.300 | 3.300 | 87,838,145 |
| 2024-11-11 | 3.500 | 3.570 | 3.360 | 3.420 | 3.420 | 119,621,284 |
| 2024-11-08 | 3.500 | 3.800 | 3.430 | 3.500 | 3.500 | 215,452,957 |
| 2024-11-07 | 3.090 | 3.730 | 3.030 | 3.700 | 3.700 | 277,339,128 |
| 2024-11-06 | 3.070 | 3.300 | 3.050 | 3.110 | 3.110 | 134,130,819 |
| 2024-11-05 | 2.810 | 3.040 | 2.810 | 3.000 | 3.000 | 86,995,861 |
| 2024-11-04 | 2.820 | 2.880 | 2.780 | 2.840 | 2.840 | 51,828,326 |
| 2024-11-01 | 3.060 | 3.090 | 2.810 | 2.820 | 2.820 | 100,304,160 |
| 2024-10-31 | 3.050 | 3.150 | 3.000 | 3.060 | 3.060 | 103,637,280 |
| 2024-10-30 | 3.030 | 3.140 | 2.960 | 3.060 | 3.060 | 93,847,375 |
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.