Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34.202	34.566	33.068	33.166	23.614	7,883,340
2023-11-01	35.000	35.448	34.034	34.034	24.232	9,582,351
2023-10-31	34.804	36.316	34.622	35.182	25.049	14,851,767
2023-10-30	33.334	35.882	32.914	35.546	25.309	21,484,886
2023-10-27	33.460	34.398	31.598	33.194	23.634	15,945,160
2023-10-26	34.244	35.000	32.662	33.698	23.993	14,561,800
2023-10-25	34.160	35.140	33.684	34.580	24.621	15,325,980
2023-10-24	34.258	35.882	32.928	35.210	25.069	21,620,540
2023-10-23	33.082	35.406	32.256	34.790	24.770	21,622,876
2023-10-20	38.220	40.152	34.804	35.476	25.259	35,280,864
2023-10-19	30.282	36.302	30.282	36.302	25.847	13,403,096
2023-10-18	31.640	31.850	30.240	30.254	21.541	4,586,300
2023-10-17	31.864	31.990	30.786	31.374	22.338	4,478,656
2023-10-16	33.208	33.264	31.360	31.598	22.498	8,230,880
2023-10-13	31.836	33.208	31.640	33.012	23.504	11,102,460
2023-10-12	32.074	32.312	31.430	31.822	22.657	4,616,460
2023-10-11	31.920	32.186	31.360	32.046	22.817	5,766,557
2023-10-10	31.514	32.130	31.360	31.696	22.567	4,992,957
2023-10-09	31.066	31.724	30.870	31.486	22.418	4,656,500
2023-09-28	30.100	31.360	30.100	31.220	22.228	6,237,260
2023-09-27	30.660	30.940	30.030	30.100	21.431	4,159,235
2023-09-26	31.010	31.262	30.464	30.786	21.919	4,299,900
2023-09-25	31.066	31.570	30.716	30.926	22.019	6,046,260
2023-09-22	30.100	31.556	29.764	31.500	22.428	8,290,797
2023-09-21	29.890	30.226	29.540	29.848	21.252	3,142,377
2023-09-20	30.184	30.520	29.638	29.736	21.172	3,158,200
2023-09-19	30.730	30.800	29.806	30.184	21.491	4,353,364
2023-09-18	31.290	31.556	30.646	30.730	21.880	5,129,360
2023-09-15	31.220	32.172	30.800	31.444	22.388	5,581,880
2023-09-14	31.416	31.892	30.856	31.108	22.149	5,388,780
2023-09-13	31.472	32.074	30.870	31.416	22.368	8,275,329
2023-09-12	32.704	33.320	31.850	32.116	22.866	10,344,460
2023-09-11	31.934	32.256	31.416	31.654	22.538	6,733,860
2023-09-08	32.116	32.816	31.752	31.934	22.737	8,128,660
2023-09-07	32.900	32.928	31.948	32.018	22.797	11,411,661
2023-09-06	31.654	33.418	31.640	33.334	23.734	15,283,370
2023-09-05	31.724	32.550	31.528	31.934	22.737	13,145,584
2023-09-04	30.828	31.766	30.674	31.752	22.607	9,440,700
2023-09-01	30.660	31.220	30.380	30.674	21.840	9,553,175
2023-08-31	29.428	32.200	29.148	31.388	22.348	16,286,675
2023-08-30	28.630	29.904	28.546	29.540	21.032	6,844,180
2023-08-29	27.020	28.546	27.006	28.364	20.195	5,568,600
2023-08-28	28.392	28.770	27.048	27.104	19.298	4,489,400
2023-08-25	27.580	27.902	26.964	27.160	19.338	4,182,500
2023-08-24	28.308	28.910	28.140	28.308	20.155	2,954,820
2023-08-23	29.148	29.330	28.350	28.392	20.215	3,258,700
2023-08-22	28.882	29.442	28.420	29.358	20.903	4,139,876
2023-08-21	28.700	29.512	28.560	28.826	20.524	2,725,107
2023-08-18	29.582	29.932	28.840	28.868	20.554	4,061,827
2023-08-17	28.840	29.750	28.546	29.596	21.072	4,658,060
2023-08-16	29.414	29.736	28.826	28.840	20.534	5,021,277
2023-08-15	29.680	30.408	29.470	29.932	21.311	4,722,941
2023-08-14	28.938	29.932	28.798	29.904	21.292	4,723,040
2023-08-11	30.240	30.324	29.092	29.204	20.793	7,343,505
2023-08-10	30.184	31.262	29.960	30.268	21.551	5,732,312
2023-08-09	31.752	31.752	30.268	30.576	21.770	9,175,580
2023-08-08	32.004	32.732	31.430	32.270	22.976	12,852,088
2023-08-07	30.660	32.116	30.660	31.738	22.597	14,060,060
2023-08-04	30.282	30.870	30.128	30.436	21.670	7,239,499
2023-08-03	30.520	31.066	30.338	30.506	21.720	7,099,939

← NewerPage 13 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.