Shenzhen Etmade Automatic Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 26.306 | 26.922 | 26.250 | 26.740 | 19.064 | 2,880,600 |
| 2024-07-29 | 26.180 | 27.132 | 26.026 | 26.642 | 18.994 | 3,062,200 |
| 2024-07-26 | 25.970 | 26.432 | 25.900 | 26.278 | 18.735 | 2,354,600 |
| 2024-07-25 | 26.040 | 26.516 | 25.634 | 25.942 | 18.495 | 2,691,473 |
| 2024-07-24 | 26.642 | 27.230 | 26.236 | 26.278 | 18.735 | 3,222,709 |
| 2024-07-23 | 28.042 | 28.112 | 26.880 | 26.880 | 19.164 | 3,536,209 |
| 2024-07-22 | 27.902 | 28.252 | 27.762 | 28.070 | 20.012 | 3,520,700 |
| 2024-07-19 | 27.076 | 28.546 | 26.880 | 27.846 | 19.852 | 4,961,700 |
| 2024-07-18 | 27.174 | 28.406 | 25.830 | 27.874 | 19.872 | 6,757,080 |
| 2024-07-17 | 28.210 | 28.532 | 27.230 | 27.258 | 19.433 | 3,892,680 |
| 2024-07-16 | 28.770 | 28.770 | 28.000 | 28.280 | 20.162 | 3,342,300 |
| 2024-07-15 | 28.882 | 29.400 | 27.888 | 28.350 | 20.212 | 4,558,900 |
| 2024-07-12 | 29.022 | 29.456 | 28.798 | 28.910 | 20.611 | 5,785,300 |
| 2024-07-11 | 28.840 | 30.576 | 28.462 | 29.904 | 21.320 | 8,508,806 |
| 2024-07-10 | 28.602 | 29.330 | 28.098 | 28.462 | 20.292 | 5,014,691 |
| 2024-07-09 | 27.118 | 28.980 | 27.006 | 28.812 | 20.541 | 5,987,360 |
| 2024-07-08 | 28.000 | 28.448 | 27.160 | 27.440 | 19.563 | 3,608,500 |
| 2024-07-05 | 27.860 | 28.280 | 27.398 | 27.916 | 19.902 | 3,945,700 |
| 2024-07-04 | 28.966 | 29.484 | 28.084 | 28.112 | 20.042 | 5,010,100 |
| 2024-07-03 | 29.400 | 30.072 | 28.434 | 29.442 | 20.990 | 6,524,260 |
| 2024-07-02 | 29.554 | 29.960 | 29.134 | 29.400 | 20.960 | 5,122,900 |
| 2024-07-01 | 30.674 | 30.968 | 28.910 | 29.582 | 21.090 | 7,757,600 |
| 2024-06-28 | 30.772 | 31.598 | 29.932 | 30.534 | 21.769 | 14,093,280 |
| 2024-06-27 | 28.070 | 34.174 | 27.874 | 31.850 | 22.707 | 19,806,000 |
| 2024-06-26 | 27.832 | 28.546 | 26.474 | 28.476 | 20.302 | 5,291,800 |
| 2024-06-25 | 29.470 | 29.568 | 27.454 | 27.832 | 19.842 | 6,914,400 |
| 2024-06-24 | 30.268 | 31.094 | 29.246 | 29.372 | 20.940 | 8,204,160 |
| 2024-06-21 | 31.738 | 32.592 | 30.954 | 32.186 | 22.947 | 5,024,338 |
| 2024-06-20 | 33.264 | 34.202 | 32.200 | 32.200 | 22.957 | 8,920,658 |
| 2024-06-19 | 33.026 | 33.810 | 32.452 | 33.628 | 23.975 | 8,866,849 |
| 2024-06-18 | 33.054 | 33.530 | 32.746 | 33.236 | 23.695 | 6,211,808 |
| 2024-06-17 | 32.452 | 33.390 | 32.228 | 33.096 | 23.595 | 7,009,400 |
| 2024-06-14 | 32.228 | 33.348 | 31.472 | 32.704 | 23.316 | 7,611,395 |
| 2024-06-13 | 31.934 | 33.180 | 31.934 | 32.634 | 23.266 | 8,629,700 |
| 2024-06-12 | 31.766 | 33.054 | 31.766 | 32.228 | 22.977 | 6,506,400 |
| 2024-06-11 | 30.240 | 31.780 | 28.980 | 31.766 | 22.647 | 6,648,660 |
| 2024-06-07 | 31.514 | 32.466 | 30.142 | 30.730 | 21.909 | 8,401,640 |
| 2024-06-06 | 31.150 | 34.580 | 31.136 | 31.598 | 22.527 | 11,099,980 |
| 2024-06-05 | 30.646 | 31.528 | 30.170 | 30.282 | 21.561 | 3,964,080 |
| 2024-06-04 | 32.200 | 32.298 | 30.478 | 30.800 | 21.929 | 5,813,440 |
| 2024-06-03 | 33.656 | 33.810 | 32.046 | 32.606 | 23.215 | 6,139,440 |
| 2024-05-31 | 32.690 | 33.600 | 32.452 | 33.194 | 23.634 | 6,275,680 |
| 2024-05-30 | 31.906 | 33.040 | 31.290 | 32.452 | 23.106 | 5,407,400 |
| 2024-05-29 | 32.158 | 33.124 | 31.920 | 32.200 | 22.926 | 5,744,700 |
| 2024-05-28 | 31.710 | 33.124 | 31.374 | 32.144 | 22.886 | 6,303,100 |
| 2024-05-27 | 31.360 | 32.144 | 30.380 | 31.962 | 22.757 | 6,272,040 |
| 2024-05-24 | 33.530 | 33.768 | 31.682 | 31.878 | 22.697 | 9,997,660 |
| 2024-05-23 | 35.000 | 36.316 | 33.894 | 33.894 | 24.132 | 15,151,737 |
| 2024-05-22 | 33.194 | 34.538 | 32.592 | 34.384 | 24.481 | 10,657,600 |
| 2024-05-21 | 32.452 | 33.880 | 32.102 | 32.830 | 23.375 | 7,296,560 |
| 2024-05-20 | 33.558 | 33.698 | 32.256 | 32.746 | 23.315 | 5,697,098 |
| 2024-05-17 | 31.178 | 32.354 | 30.800 | 32.312 | 23.006 | 5,091,860 |
| 2024-05-16 | 31.150 | 31.850 | 31.010 | 31.178 | 22.199 | 3,561,740 |
| 2024-05-15 | 31.024 | 32.032 | 30.534 | 30.884 | 21.989 | 4,219,200 |
| 2024-05-14 | 30.520 | 31.976 | 30.338 | 31.052 | 22.109 | 4,557,725 |
| 2024-05-13 | 31.500 | 31.500 | 30.072 | 30.128 | 21.451 | 4,091,725 |
| 2024-05-10 | 32.886 | 33.082 | 31.472 | 31.570 | 22.478 | 4,513,730 |
| 2024-05-09 | 33.026 | 33.838 | 32.928 | 32.942 | 23.455 | 4,165,400 |
| 2024-05-08 | 33.278 | 33.558 | 32.424 | 32.480 | 23.126 | 4,103,700 |
| 2024-05-07 | 33.180 | 33.600 | 32.676 | 33.278 | 23.694 | 3,805,840 |
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.