Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.420	16.150	14.500	16.090	16.090	7,036,140
2026-10-22	16.290	16.420	15.700	15.700	15.700	4,095,860
2026-10-21	16.150	16.550	16.110	16.220	16.220	3,448,989
2026-10-20	15.760	16.550	15.560	16.250	16.250	4,733,920
2026-10-19	16.000	16.000	15.250	15.710	15.710	4,392,040
2026-10-16	16.270	16.500	15.850	16.020	16.020	4,639,040
2026-10-15	16.000	16.390	15.770	15.930	15.930	5,531,236
2026-10-14	17.160	17.160	16.560	16.580	16.580	3,867,736
2026-10-13	16.760	17.360	16.000	17.180	17.180	6,072,836
2026-10-12	17.360	17.490	16.920	17.070	17.070	3,806,602
2026-10-09	17.550	17.710	16.500	17.450	17.450	6,912,346
2026-10-08	18.560	18.950	17.460	17.720	17.720	5,595,416
2026-09-30	19.190	19.290	18.150	18.200	18.200	5,806,776
2026-09-29	19.090	19.360	18.860	19.070	19.070	4,442,480
2026-09-28	20.010	20.230	18.900	18.980	18.980	6,351,822
2026-09-24	20.500	20.700	20.010	20.040	20.040	7,978,279
2026-09-23	20.200	20.830	20.050	20.650	20.650	10,853,780
2026-09-22	20.010	20.550	20.000	20.340	20.340	8,990,579
2026-09-21	19.870	20.050	19.710	19.850	19.850	5,579,760
2026-09-18	19.880	20.030	19.600	19.860	19.860	8,248,280
2026-09-17	19.480	19.720	19.080	19.640	19.640	6,006,729
2026-09-16	18.780	19.650	18.700	19.640	19.640	7,036,140
2026-09-15	18.730	19.170	18.730	18.790	18.790	3,413,060
2026-09-14	18.660	19.240	18.310	18.980	18.980	3,685,560
2026-09-11	18.790	19.050	18.280	18.840	18.840	5,268,480
2026-09-10	19.200	19.400	18.820	19.070	19.070	3,408,894
2026-09-09	19.450	19.890	19.250	19.330	19.330	5,032,582
2026-09-08	19.790	19.790	19.240	19.370	19.370	4,821,980
2026-09-07	19.010	19.800	19.010	19.670	19.670	6,737,711
2026-09-04	19.360	19.850	18.690	18.920	18.920	5,449,052
2026-09-03	19.260	19.530	18.870	19.240	19.240	4,255,380
2026-09-02	19.100	19.320	18.940	19.200	19.200	3,505,604
2026-09-01	19.710	19.730	19.130	19.420	19.420	4,672,380
2026-08-31	19.010	19.920	18.800	19.820	19.820	5,262,900
2026-08-28	19.250	19.800	19.100	19.140	19.140	4,853,700
2026-08-27	18.920	19.570	18.880	19.330	19.330	4,733,092
2026-08-26	19.290	19.380	18.680	18.930	18.930	3,754,500
2026-08-25	18.710	19.340	18.190	19.230	19.230	4,745,581
2026-08-24	19.360	19.520	18.480	18.900	18.900	5,390,260
2026-08-21	19.260	19.610	18.830	19.440	19.440	6,134,960
2026-08-20	18.810	19.900	18.660	19.400	19.400	8,248,997
2026-08-19	19.550	19.700	18.400	18.460	18.460	7,480,137
2026-08-18	20.070	20.350	19.540	19.950	19.950	6,561,632
2026-08-17	19.200	20.180	19.150	20.090	20.090	8,255,020
2026-08-14	19.550	19.950	19.400	19.830	19.830	4,563,320
2026-08-13	20.100	20.200	19.460	19.460	19.460	5,154,720
2026-08-12	19.490	20.080	19.460	19.910	19.910	5,039,192
2026-08-11	19.360	19.740	19.120	19.500	19.500	4,954,720
2026-08-10	19.910	19.930	19.200	19.530	19.530	6,536,700
2026-08-07	19.290	19.970	18.930	19.920	19.920	8,603,184
2026-08-06	18.910	19.540	18.810	19.380	19.380	7,677,140
2026-08-05	18.190	19.300	18.150	19.260	19.260	8,627,260
2026-08-04	17.710	18.560	17.510	18.430	18.430	7,005,521
2026-08-03	17.280	17.530	17.050	17.450	17.450	5,722,080
2026-07-31	17.000	17.980	16.820	17.280	17.280	10,748,380
2026-07-30	16.910	17.020	16.010	16.010	16.010	7,298,253
2026-07-29	17.180	17.380	16.520	17.030	17.030	6,769,191
2026-07-28	17.690	18.170	17.160	17.300	17.300	5,844,891
2026-07-27	17.110	18.040	17.030	17.980	17.980	7,023,500
2026-07-24	17.530	17.760	17.180	17.260	17.260	6,254,440

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0700 CNY
2024-06-06	0.0400 CNY
2022-06-21	0.1000 CNY
2021-05-31	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.