Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30.030	30.632	29.750	30.380	21.630	6,486,960
2023-02-06	30.646	30.926	29.876	29.988	21.351	6,876,785
2023-02-03	30.800	31.486	30.072	30.660	21.830	11,067,080
2023-02-02	29.624	33.418	29.596	31.234	22.238	16,585,581
2023-02-01	28.658	30.534	28.644	29.960	21.331	11,824,161
2023-01-31	28.322	29.372	28.280	28.896	20.574	7,157,900
2023-01-30	27.916	28.798	27.916	28.714	20.444	8,114,607
2023-01-20	27.342	27.860	27.034	27.468	19.557	4,566,300
2023-01-19	27.762	28.140	27.314	27.314	19.447	6,774,659
2023-01-18	28.868	29.162	27.902	28.000	19.936	10,431,263
2023-01-17	28.798	30.744	28.630	29.344	20.893	12,818,607
2023-01-16	28.770	29.484	28.448	29.022	20.664	8,763,000
2023-01-13	29.638	29.638	28.336	29.148	20.753	10,678,160
2023-01-12	27.454	30.212	27.020	29.638	21.102	17,797,070
2023-01-11	28.728	29.638	27.160	27.426	19.527	13,014,892
2023-01-10	27.300	29.806	26.782	28.728	20.454	16,479,005
2023-01-09	26.824	27.398	26.628	27.076	19.278	5,627,540
2023-01-06	27.790	27.818	26.740	26.908	19.158	9,760,341
2023-01-05	27.860	28.630	27.720	28.126	20.026	11,794,142
2023-01-04	27.258	30.660	27.258	28.812	20.514	17,670,841
2023-01-03	26.768	27.692	26.320	27.580	19.637	9,269,580
2022-12-30	27.566	28.336	26.670	26.768	19.059	9,076,720
2022-12-29	27.440	28.084	26.782	27.566	19.627	7,762,120
2022-12-28	28.280	28.532	27.510	27.944	19.896	9,158,160
2022-12-27	27.888	29.232	26.992	29.064	20.693	14,594,710
2022-12-26	28.140	29.932	28.028	28.546	20.325	13,362,250
2022-12-23	29.162	30.408	28.420	28.952	20.614	12,382,453
2022-12-22	30.576	30.800	28.112	29.120	20.733	15,120,368
2022-12-21	30.156	32.186	29.512	30.520	21.730	17,644,448
2022-12-20	29.890	33.824	29.890	32.620	23.225	24,191,765
2022-12-19	30.212	31.136	28.840	30.030	21.381	15,942,981
2022-12-16	31.640	32.606	29.400	31.430	22.378	27,609,137
2022-12-15	25.970	31.248	25.438	31.248	22.248	21,155,599
2022-12-14	22.820	26.040	22.820	26.040	18.540	12,074,143
2022-12-13	22.232	22.358	21.686	21.700	15.450	1,458,960
2022-12-12	22.008	22.470	21.672	22.330	15.899	1,720,060
2022-12-09	22.274	22.638	21.980	21.994	15.660	1,563,800
2022-12-08	22.540	22.610	22.162	22.162	15.779	1,590,480
2022-12-07	23.030	23.030	22.484	22.610	16.098	2,049,900
2022-12-06	22.960	23.450	22.848	23.100	16.447	2,079,100
2022-12-05	23.030	23.212	22.750	22.960	16.347	1,193,120
2022-12-02	22.820	23.170	22.736	23.016	16.387	1,205,617
2022-12-01	23.058	23.450	22.750	22.876	16.288	1,922,240
2022-11-30	23.422	23.464	22.722	22.820	16.248	1,668,420
2022-11-29	22.820	23.562	22.554	23.422	16.676	1,747,680
2022-11-28	22.680	23.100	22.358	22.554	16.058	1,571,860
2022-11-25	23.408	23.730	22.848	22.876	16.288	1,739,800
2022-11-24	23.310	23.618	23.030	23.212	16.527	1,069,400
2022-11-23	24.094	24.304	22.778	23.310	16.597	2,423,901
2022-11-22	24.430	24.934	24.010	24.094	17.155	2,172,080
2022-11-21	24.682	25.060	24.010	24.584	17.504	2,052,612
2022-11-18	25.452	25.494	24.570	24.682	17.573	2,389,765
2022-11-17	25.200	25.494	24.780	25.452	18.122	2,524,940
2022-11-16	25.550	25.648	25.032	25.186	17.932	3,235,160
2022-11-15	23.282	25.816	23.226	25.564	18.201	5,657,621
2022-11-14	23.408	23.912	23.002	23.394	16.656	1,787,120
2022-11-11	24.346	24.780	23.380	23.660	16.846	2,922,780
2022-11-10	24.220	24.682	23.758	23.772	16.926	2,655,582
2022-11-09	24.570	24.752	24.220	24.682	17.573	1,465,780
2022-11-08	24.892	25.116	24.290	24.556	17.484	1,532,200

← NewerPage 16 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.