Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	52.598	59.192	48.832	49.700	35.386	25,506,070
2024-01-25	49.336	53.200	48.972	52.570	37.430	19,420,276
2024-01-24	48.706	50.092	47.026	50.092	35.665	16,983,576
2024-01-23	48.398	49.784	46.200	49.700	35.386	22,008,508
2024-01-22	46.200	51.646	46.186	48.048	34.210	24,735,223
2024-01-19	46.872	48.314	44.632	44.632	31.778	12,054,429
2024-01-18	45.220	48.062	42.840	47.950	34.140	16,162,980
2024-01-17	46.886	48.776	45.612	45.836	32.635	12,619,531
2024-01-16	45.374	47.404	44.996	47.320	33.692	18,372,579
2024-01-15	44.170	45.388	43.540	44.590	31.748	7,743,900
2024-01-12	45.192	45.612	43.638	44.212	31.479	9,139,840
2024-01-11	43.708	46.116	43.708	45.682	32.525	10,837,920
2024-01-10	46.340	46.760	44.142	44.296	31.539	13,878,021
2024-01-09	47.362	49.868	46.312	47.642	33.921	15,442,140
2024-01-08	49.210	49.672	46.914	47.320	33.692	12,612,900
2024-01-05	51.520	52.920	48.496	49.000	34.888	18,689,322
2024-01-04	56.980	57.372	51.562	52.290	37.230	23,085,326
2024-01-03	60.872	61.600	56.168	57.484	40.928	25,621,309
2024-01-02	58.100	66.458	56.280	60.872	43.341	34,618,100
2023-12-29	49.994	58.226	49.476	58.226	41.457	23,070,811
2023-12-28	47.166	50.120	47.152	48.524	34.549	17,319,783
2023-12-27	46.200	48.650	44.814	47.012	33.472	14,880,551
2023-12-26	47.208	47.796	44.800	46.424	33.054	14,420,169
2023-12-25	46.060	48.370	44.772	48.020	34.190	16,724,470
2023-12-22	46.480	48.062	44.520	44.940	31.997	14,031,120
2023-12-21	45.752	47.432	44.688	46.438	33.064	12,844,279
2023-12-20	45.444	48.552	45.346	46.438	33.064	21,531,619
2023-12-19	40.096	46.578	39.200	45.220	32.196	17,108,697
2023-12-18	41.020	41.580	39.774	40.096	28.548	6,787,829
2023-12-15	42.560	42.910	39.704	41.258	29.375	7,845,880
2023-12-14	45.612	46.326	42.182	42.588	30.322	9,310,200
2023-12-13	46.606	46.606	44.800	45.626	32.485	10,800,707
2023-12-12	45.500	48.118	44.954	47.586	33.881	16,405,439
2023-12-11	43.792	46.816	42.630	45.640	32.495	14,320,860
2023-12-08	47.600	49.000	43.540	43.680	31.100	18,049,850
2023-12-07	43.022	46.732	42.840	45.248	32.216	18,499,720
2023-12-06	42.000	44.170	40.796	43.820	31.200	14,461,855
2023-12-05	41.664	45.262	41.468	41.958	29.874	13,166,417
2023-12-04	41.720	42.574	41.230	41.608	29.625	9,302,219
2023-12-01	42.840	42.882	41.132	41.944	29.864	9,702,939
2023-11-30	43.680	43.960	41.720	42.784	30.462	11,949,478
2023-11-29	44.324	46.200	42.700	44.982	32.027	17,801,017
2023-11-28	42.840	45.472	42.532	44.114	31.409	16,343,259
2023-11-27	42.462	43.540	41.230	42.490	30.253	11,609,440
2023-11-24	44.772	46.452	42.238	42.672	30.382	17,279,900
2023-11-23	46.200	46.900	44.422	45.080	32.097	17,491,410
2023-11-22	48.216	49.700	45.822	47.460	33.791	32,470,575
2023-11-21	53.228	55.286	49.238	49.700	35.386	42,294,007
2023-11-20	44.814	50.708	44.814	50.708	36.104	23,830,471
2023-11-17	38.990	43.204	38.724	42.252	30.083	23,212,147
2023-11-16	40.278	40.600	38.920	39.354	28.020	15,286,490
2023-11-15	39.466	41.510	38.850	41.258	29.375	22,804,497
2023-11-14	38.458	40.082	37.800	39.354	28.020	18,246,837
2023-11-13	40.096	40.502	38.290	39.060	27.811	26,260,533
2023-11-10	35.924	43.498	35.896	41.020	29.206	36,109,398
2023-11-09	37.072	38.150	36.050	36.246	25.807	15,758,624
2023-11-08	37.114	38.010	36.330	37.450	26.664	17,025,420
2023-11-07	35.910	37.506	35.700	37.142	26.445	18,096,480
2023-11-06	35.700	36.708	35.210	36.400	25.917	19,434,663
2023-11-03	33.558	35.910	33.124	35.532	25.299	16,070,130

← NewerPage 12 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.