Sichuan Etrol Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.070 | 3.190 | 2.960 | 3.030 | 3.030 | 117,952,347 |
| 2024-10-28 | 2.880 | 3.060 | 2.860 | 3.030 | 3.030 | 108,570,070 |
| 2024-10-25 | 2.840 | 2.900 | 2.830 | 2.870 | 2.870 | 61,825,359 |
| 2024-10-24 | 2.780 | 2.930 | 2.770 | 2.880 | 2.880 | 69,822,452 |
| 2024-10-23 | 2.860 | 2.910 | 2.810 | 2.820 | 2.820 | 73,483,880 |
| 2024-10-22 | 2.980 | 3.000 | 2.880 | 2.890 | 2.890 | 109,913,881 |
| 2024-10-21 | 2.950 | 3.110 | 2.860 | 3.030 | 3.030 | 184,951,116 |
| 2024-10-18 | 2.880 | 3.100 | 2.840 | 3.010 | 3.010 | 222,345,402 |
| 2024-10-17 | 3.390 | 3.390 | 2.950 | 2.990 | 2.990 | 330,814,404 |
| 2024-10-16 | 2.410 | 2.940 | 2.380 | 2.940 | 2.940 | 120,249,367 |
| 2024-10-15 | 2.470 | 2.540 | 2.440 | 2.450 | 2.450 | 48,319,576 |
| 2024-10-14 | 2.400 | 2.500 | 2.360 | 2.490 | 2.490 | 52,949,015 |
| 2024-10-11 | 2.540 | 2.560 | 2.340 | 2.390 | 2.390 | 65,126,360 |
| 2024-10-10 | 2.750 | 2.870 | 2.550 | 2.570 | 2.570 | 98,669,659 |
| 2024-10-09 | 2.780 | 3.110 | 2.680 | 2.800 | 2.800 | 187,398,794 |
| 2024-10-08 | 2.860 | 2.860 | 2.580 | 2.860 | 2.860 | 160,435,749 |
| 2024-09-30 | 2.150 | 2.440 | 2.110 | 2.380 | 2.380 | 95,204,256 |
| 2024-09-27 | 1.980 | 2.090 | 1.970 | 2.080 | 2.080 | 50,695,186 |
| 2024-09-26 | 1.940 | 1.980 | 1.930 | 1.970 | 1.970 | 31,524,800 |
| 2024-09-25 | 1.910 | 2.020 | 1.910 | 1.950 | 1.950 | 45,261,076 |
| 2024-09-24 | 1.890 | 1.910 | 1.850 | 1.910 | 1.910 | 28,956,882 |
| 2024-09-23 | 1.850 | 1.930 | 1.810 | 1.890 | 1.890 | 32,647,000 |
| 2024-09-20 | 1.830 | 1.900 | 1.820 | 1.850 | 1.850 | 25,678,900 |
| 2024-09-19 | 1.740 | 1.900 | 1.740 | 1.850 | 1.850 | 34,594,960 |
| 2024-09-18 | 1.800 | 1.820 | 1.730 | 1.740 | 1.740 | 18,765,960 |
| 2024-09-13 | 1.750 | 1.840 | 1.730 | 1.820 | 1.820 | 26,095,200 |
| 2024-09-12 | 1.730 | 1.770 | 1.730 | 1.740 | 1.740 | 8,895,960 |
| 2024-09-11 | 1.780 | 1.780 | 1.730 | 1.740 | 1.740 | 8,264,100 |
| 2024-09-10 | 1.760 | 1.800 | 1.740 | 1.770 | 1.770 | 12,785,700 |
| 2024-09-09 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 8,147,300 |
| 2024-09-06 | 1.760 | 1.770 | 1.720 | 1.730 | 1.730 | 9,187,800 |
| 2024-09-05 | 1.760 | 1.770 | 1.730 | 1.760 | 1.760 | 8,364,700 |
| 2024-09-04 | 1.780 | 1.790 | 1.740 | 1.750 | 1.750 | 11,676,100 |
| 2024-09-03 | 1.800 | 1.830 | 1.790 | 1.800 | 1.800 | 12,357,900 |
| 2024-09-02 | 1.800 | 1.820 | 1.760 | 1.770 | 1.770 | 11,908,906 |
| 2024-08-30 | 1.780 | 1.840 | 1.760 | 1.800 | 1.800 | 21,968,800 |
| 2024-08-29 | 1.740 | 1.770 | 1.720 | 1.760 | 1.760 | 13,508,740 |
| 2024-08-28 | 1.720 | 1.770 | 1.710 | 1.740 | 1.740 | 12,185,616 |
| 2024-08-27 | 1.750 | 1.790 | 1.710 | 1.730 | 1.730 | 13,987,700 |
| 2024-08-26 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 12,671,600 |
| 2024-08-23 | 1.730 | 1.740 | 1.690 | 1.700 | 1.700 | 9,596,900 |
| 2024-08-22 | 1.770 | 1.790 | 1.710 | 1.730 | 1.730 | 14,179,300 |
| 2024-08-21 | 1.820 | 1.850 | 1.750 | 1.770 | 1.770 | 22,224,400 |
| 2024-08-20 | 1.860 | 1.880 | 1.800 | 1.810 | 1.810 | 20,811,600 |
| 2024-08-19 | 1.860 | 1.900 | 1.840 | 1.870 | 1.870 | 29,899,500 |
| 2024-08-16 | 1.980 | 1.980 | 1.880 | 1.890 | 1.890 | 44,281,900 |
| 2024-08-15 | 1.810 | 1.960 | 1.800 | 1.960 | 1.960 | 60,712,660 |
| 2024-08-14 | 1.790 | 1.900 | 1.780 | 1.830 | 1.830 | 44,908,267 |
| 2024-08-13 | 1.700 | 1.980 | 1.670 | 1.830 | 1.830 | 55,538,633 |
| 2024-08-12 | 1.770 | 1.780 | 1.700 | 1.720 | 1.720 | 24,532,900 |
| 2024-08-09 | 1.740 | 1.840 | 1.670 | 1.800 | 1.800 | 39,948,400 |
| 2024-08-08 | 1.670 | 1.790 | 1.650 | 1.720 | 1.720 | 23,220,160 |
| 2024-08-07 | 1.700 | 1.710 | 1.670 | 1.670 | 1.670 | 9,129,400 |
| 2024-08-06 | 1.700 | 1.710 | 1.670 | 1.700 | 1.700 | 11,167,700 |
| 2024-08-05 | 1.660 | 1.730 | 1.650 | 1.690 | 1.690 | 17,830,860 |
| 2024-08-02 | 1.700 | 1.720 | 1.670 | 1.680 | 1.680 | 11,550,780 |
| 2024-08-01 | 1.690 | 1.730 | 1.690 | 1.710 | 1.710 | 16,823,600 |
| 2024-07-31 | 1.660 | 1.710 | 1.660 | 1.690 | 1.690 | 16,924,300 |
| 2024-07-30 | 1.640 | 1.710 | 1.630 | 1.670 | 1.670 | 17,350,680 |
| 2024-07-29 | 1.620 | 1.660 | 1.620 | 1.650 | 1.650 | 9,600,180 |
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.