Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	24.500	24.752	24.052	24.472	17.424	2,528,140
2023-05-05	25.004	25.424	24.094	24.234	17.255	3,292,320
2023-05-04	25.368	25.592	24.458	24.808	17.663	3,634,040
2023-04-28	25.060	25.536	24.710	25.368	18.062	3,867,119
2023-04-27	25.200	25.732	24.430	24.500	17.444	6,429,219
2023-04-26	26.390	27.230	26.208	26.712	19.019	4,059,600
2023-04-25	28.182	28.210	26.264	26.516	18.879	5,687,459
2023-04-24	28.910	29.358	27.860	28.224	20.095	4,638,000
2023-04-21	32.606	32.732	29.120	29.120	20.733	8,411,240
2023-04-20	31.934	33.082	31.710	32.536	23.165	6,559,100
2023-04-19	32.648	33.446	32.214	32.214	22.936	7,461,309
2023-04-18	32.578	32.970	31.332	32.200	22.926	6,966,140
2023-04-17	31.934	34.300	31.920	32.662	23.255	10,148,045
2023-04-14	30.674	32.704	30.562	32.382	23.056	9,323,721
2023-04-13	31.640	31.780	30.436	30.520	21.730	5,667,568
2023-04-12	31.402	31.976	31.010	31.920	22.727	4,944,097
2023-04-11	31.500	32.158	30.814	31.668	22.547	4,793,576
2023-04-10	33.852	34.272	31.472	31.500	22.428	7,060,400
2023-04-07	34.580	34.622	33.068	34.006	24.212	7,460,808
2023-04-06	33.068	34.846	32.830	34.300	24.421	10,728,681
2023-04-04	33.810	34.958	32.984	33.264	23.684	11,672,081
2023-04-03	33.208	34.272	32.928	34.244	24.382	11,054,338
2023-03-31	32.662	33.124	31.752	33.124	23.584	10,208,709
2023-03-30	32.130	34.132	32.074	33.334	23.734	13,791,023
2023-03-29	31.780	33.166	31.164	32.368	23.046	11,794,015
2023-03-28	33.432	35.336	32.424	32.676	23.265	16,305,039
2023-03-27	31.514	32.326	31.206	31.360	22.328	5,971,338
2023-03-24	32.340	32.424	31.290	31.808	22.647	7,717,096
2023-03-23	31.850	33.250	31.752	32.746	23.315	10,391,712
2023-03-22	31.108	32.284	30.520	32.284	22.986	8,908,940
2023-03-21	30.912	31.612	30.646	31.472	22.408	6,502,919
2023-03-20	32.284	32.844	31.178	31.430	22.378	11,811,481
2023-03-17	32.060	34.090	31.388	32.928	23.445	15,812,352
2023-03-16	30.884	31.892	30.632	31.178	22.199	7,934,559
2023-03-15	31.500	32.508	30.968	31.388	22.348	12,165,942
2023-03-14	29.904	33.110	29.120	31.990	22.777	17,551,431
2023-03-13	29.708	30.170	28.994	30.170	21.481	6,589,060
2023-03-10	29.778	31.150	29.554	30.058	21.401	9,580,320
2023-03-09	28.770	30.338	28.770	30.156	21.471	9,718,500
2023-03-08	28.224	29.120	28.014	28.896	20.574	4,154,520
2023-03-07	29.386	29.638	28.224	28.224	20.095	5,350,219
2023-03-06	29.498	30.212	28.700	29.680	21.132	8,297,355
2023-03-03	29.022	30.758	28.966	29.918	21.301	12,626,998
2023-03-02	28.490	29.092	28.266	28.266	20.125	3,234,980
2023-03-01	27.860	28.588	27.594	28.546	20.325	3,019,320
2023-02-28	27.580	28.224	27.356	27.832	19.816	2,525,800
2023-02-27	28.364	28.490	27.594	27.622	19.667	3,363,860
2023-02-24	28.882	29.232	28.392	28.518	20.305	3,037,920
2023-02-23	29.008	29.008	28.322	28.602	20.364	2,792,420
2023-02-22	28.672	29.050	28.350	28.742	20.464	2,616,780
2023-02-21	28.910	29.512	28.504	28.896	20.574	3,300,620
2023-02-20	28.602	29.218	28.182	29.120	20.733	4,157,460
2023-02-17	29.330	29.652	28.490	28.560	20.335	4,759,100
2023-02-16	30.954	31.150	29.148	29.372	20.913	9,052,353
2023-02-15	30.646	31.360	30.170	31.360	22.328	10,478,723
2023-02-14	30.940	33.320	30.800	31.402	22.358	13,566,413
2023-02-13	30.660	31.122	30.464	30.926	22.019	5,908,823
2023-02-10	30.758	31.584	30.632	30.940	22.029	7,859,800
2023-02-09	29.400	31.080	29.260	30.912	22.009	10,348,520
2023-02-08	30.002	31.822	29.876	29.960	21.331	11,039,140

← NewerPage 15 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.