Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	30.030	30.996	29.918	30.842	21.959	9,386,658
2023-08-01	31.094	31.094	30.100	30.352	21.610	10,223,240
2023-07-31	31.724	32.144	30.996	31.108	22.149	13,798,541
2023-07-28	34.706	35.000	32.172	32.172	22.906	20,983,621
2023-07-27	37.338	38.416	35.140	35.350	25.169	24,840,467
2023-07-26	42.868	43.400	40.138	40.460	28.807	26,099,429
2023-07-25	43.358	46.900	41.804	43.134	30.711	36,829,611
2023-07-24	36.386	44.534	35.420	42.140	30.003	34,201,414
2023-07-21	34.650	41.020	33.908	37.114	26.425	21,208,605
2023-07-20	34.888	36.932	34.692	35.420	25.219	16,652,952
2023-07-19	33.880	35.028	33.880	34.454	24.531	12,624,157
2023-07-18	33.152	38.444	33.152	35.280	25.119	17,609,779
2023-07-17	33.516	33.880	32.760	33.096	23.564	4,722,300
2023-07-14	33.390	34.300	33.082	33.978	24.192	8,115,220
2023-07-13	31.668	33.166	31.570	32.900	23.425	6,606,699
2023-07-12	32.480	33.166	31.556	31.570	22.478	5,135,721
2023-07-11	32.662	32.858	32.088	32.620	23.225	3,621,660
2023-07-10	33.516	33.670	32.354	32.494	23.136	4,808,120
2023-07-07	34.314	34.636	33.082	33.264	23.684	5,767,780
2023-07-06	33.880	35.070	33.600	34.244	24.382	6,002,319
2023-07-05	34.538	35.224	33.894	34.104	24.282	7,599,149
2023-07-04	36.218	36.218	34.748	35.210	25.069	10,781,320
2023-07-03	35.294	36.792	34.986	36.120	25.717	14,642,159
2023-06-30	33.474	35.616	33.180	35.000	24.920	9,779,474
2023-06-29	33.362	34.552	33.292	33.908	24.142	7,249,530
2023-06-28	34.930	35.322	32.144	33.516	23.863	10,847,959
2023-06-27	35.126	36.218	34.272	35.196	25.059	11,187,016
2023-06-26	36.932	38.486	35.280	35.308	25.139	18,000,857
2023-06-21	37.828	41.160	36.078	38.878	27.681	26,016,927
2023-06-20	39.102	41.300	38.080	38.150	27.163	30,504,674
2023-06-19	34.636	37.786	33.418	37.786	26.903	14,364,166
2023-06-16	30.352	31.808	29.890	31.486	22.418	7,780,142
2023-06-15	29.232	31.262	29.232	30.240	21.531	6,864,720
2023-06-14	29.610	29.680	28.952	29.372	20.913	2,133,280
2023-06-13	29.400	29.946	28.994	29.652	21.112	2,445,640
2023-06-12	29.358	29.960	29.358	29.498	21.002	1,760,179
2023-06-09	29.862	30.212	29.064	29.526	21.022	2,693,880
2023-06-08	30.464	30.464	29.512	29.722	21.162	3,240,300
2023-06-07	30.016	31.192	30.016	30.464	21.690	3,693,200
2023-06-06	31.220	31.402	29.960	30.002	21.361	6,652,200
2023-06-05	31.206	32.480	31.094	31.808	22.647	6,263,900
2023-06-02	31.780	32.858	31.066	31.220	22.228	10,304,978
2023-06-01	30.352	32.130	30.324	31.150	22.179	7,083,160
2023-05-31	30.324	30.968	30.030	30.366	21.620	3,542,339
2023-05-30	30.688	30.968	29.666	30.170	21.481	4,450,420
2023-05-29	30.394	31.486	30.002	30.674	21.840	4,850,719
2023-05-26	30.646	31.794	29.764	29.932	21.311	8,297,499
2023-05-25	32.214	32.452	30.436	30.674	21.840	8,059,040
2023-05-24	30.786	32.242	30.240	31.696	22.567	8,624,500
2023-05-23	30.324	30.982	29.834	30.310	21.581	7,070,259
2023-05-22	27.888	31.458	27.860	30.884	21.989	13,111,577
2023-05-19	27.370	29.106	27.160	28.476	20.275	7,983,420
2023-05-18	27.118	27.496	26.880	27.314	19.447	6,062,220
2023-05-17	25.900	28.238	25.760	27.216	19.378	9,356,014
2023-05-16	24.416	26.838	24.010	26.530	18.889	8,846,220
2023-05-15	24.220	24.416	23.786	24.416	17.384	2,122,994
2023-05-12	24.486	24.850	24.052	24.052	17.125	2,423,064
2023-05-11	24.388	24.696	24.192	24.626	17.534	3,271,560
2023-05-10	24.038	24.206	23.688	24.136	17.185	2,035,840
2023-05-09	24.374	24.654	23.884	24.038	17.115	2,722,421

← NewerPage 14 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.