Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	33.012	33.530	32.746	33.026	23.514	3,941,100
2024-04-30	32.998	33.264	31.864	32.424	23.086	4,759,200
2024-04-29	32.088	33.124	31.822	33.040	23.524	7,220,885
2024-04-26	32.326	33.292	32.074	32.914	23.435	4,679,700
2024-04-25	31.640	32.564	31.514	32.130	22.876	4,175,600
2024-04-24	31.388	32.032	30.884	32.018	22.797	4,831,200
2024-04-23	30.786	31.136	30.380	30.786	21.919	3,448,100
2024-04-22	29.792	30.786	29.050	30.324	21.591	3,733,200
2024-04-19	31.360	31.752	30.478	30.786	21.919	4,895,640
2024-04-18	31.724	32.564	30.870	31.556	22.468	5,930,240
2024-04-17	29.470	31.710	29.470	31.668	22.547	7,210,600
2024-04-16	32.396	32.452	28.420	28.434	20.245	7,095,641
2024-04-15	33.740	34.146	31.332	32.130	22.876	5,927,421
2024-04-12	34.412	34.832	33.600	33.908	24.142	3,846,754
2024-04-11	34.664	35.476	34.104	34.132	24.302	4,519,694
2024-04-10	35.560	36.680	34.930	34.972	24.900	4,593,321
2024-04-09	35.560	36.022	35.308	35.770	25.468	3,324,221
2024-04-08	36.316	37.044	34.958	35.560	25.319	5,675,821
2024-04-03	37.492	37.632	36.050	36.316	25.857	4,895,945
2024-04-02	38.500	38.640	37.086	37.436	26.654	6,839,020
2024-04-01	37.940	39.956	37.660	38.990	27.761	7,938,680
2024-03-29	36.610	37.884	36.414	37.562	26.744	4,238,560
2024-03-28	35.784	37.478	35.728	36.610	26.066	7,068,095
2024-03-27	37.828	38.360	35.434	35.616	25.358	6,815,186
2024-03-26	39.130	39.872	37.352	38.304	27.272	7,189,840
2024-03-25	41.328	41.874	38.640	39.200	27.910	9,136,938
2024-03-22	42.980	43.260	41.734	41.902	29.834	9,224,901
2024-03-21	44.674	44.772	43.232	43.302	30.831	10,685,890
2024-03-20	43.960	44.772	43.190	44.772	31.877	15,212,111
2024-03-19	41.720	44.800	41.580	44.478	31.668	20,598,007
2024-03-18	40.768	42.252	40.768	41.888	29.824	10,866,420
2024-03-15	40.320	40.866	39.620	40.768	29.027	6,537,117
2024-03-14	40.866	41.496	39.550	40.348	28.728	9,250,961
2024-03-13	42.000	42.420	41.104	41.174	29.316	10,689,320
2024-03-12	41.062	42.000	40.390	41.580	29.605	11,271,010
2024-03-11	40.040	40.600	39.032	40.600	28.907	7,752,374
2024-03-08	39.382	40.600	38.640	40.180	28.608	8,389,064
2024-03-07	40.754	41.258	38.920	39.018	27.781	9,578,889
2024-03-06	40.880	41.118	39.172	40.460	28.807	10,772,323
2024-03-05	42.546	43.120	40.404	40.978	29.176	13,660,934
2024-03-04	43.008	43.008	40.530	42.588	30.322	15,935,599
2024-03-01	39.620	41.440	39.620	41.356	29.445	13,695,993
2024-02-29	37.086	39.886	37.002	39.452	28.090	11,913,309
2024-02-28	42.840	43.540	37.086	37.590	26.764	17,322,750
2024-02-27	41.272	43.372	40.880	43.232	30.781	15,645,780
2024-02-26	40.264	43.120	39.172	42.602	30.332	18,190,318
2024-02-23	38.304	41.440	37.800	40.880	29.106	17,137,341
2024-02-22	36.932	38.514	36.694	38.402	27.342	14,191,434
2024-02-21	35.952	38.332	35.840	36.862	26.246	14,299,814
2024-02-20	36.316	37.212	35.952	36.876	26.256	12,126,550
2024-02-19	34.972	37.786	33.824	37.520	26.714	18,094,318
2024-02-08	29.792	35.224	29.400	35.168	25.039	17,374,144
2024-02-07	30.716	32.592	28.840	29.358	20.903	13,344,736
2024-02-06	29.428	32.032	27.916	30.940	22.029	12,892,157
2024-02-05	33.600	34.230	29.120	30.128	21.451	12,750,123
2024-02-02	37.016	38.080	32.900	34.020	24.222	12,339,366
2024-02-01	36.904	38.584	34.832	37.660	26.814	12,366,794
2024-01-31	36.820	37.982	36.134	36.904	26.275	10,413,921
2024-01-30	39.060	40.110	36.680	36.778	26.186	13,600,257
2024-01-29	46.368	47.208	39.760	39.774	28.319	20,405,478

← NewerPage 11 of 21 · 1,220 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.