Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	24.542	24.948	24.374	24.892	17.723	2,321,981
2022-11-04	24.654	24.864	24.402	24.696	17.583	2,243,960
2022-11-03	24.318	24.892	24.192	24.822	17.673	2,512,560
2022-11-02	24.500	25.018	24.122	24.444	17.404	3,203,997
2022-11-01	23.828	24.108	23.436	24.094	17.155	1,750,640
2022-10-31	22.974	24.108	22.974	23.674	16.856	1,946,340
2022-10-28	24.136	24.570	22.890	23.072	16.427	3,113,760
2022-10-27	24.668	25.032	24.220	24.262	17.274	3,208,555
2022-10-26	23.856	24.920	23.856	24.836	17.683	2,668,736
2022-10-25	24.514	24.640	23.800	23.800	16.946	2,887,640
2022-10-24	24.500	25.158	24.318	24.528	17.464	3,446,056
2022-10-21	24.430	24.612	23.772	24.220	17.245	3,730,405
2022-10-20	23.422	25.606	22.960	24.892	17.723	5,249,886
2022-10-19	24.206	24.206	23.352	23.408	16.666	1,553,003
2022-10-18	24.038	24.038	23.394	23.786	16.936	1,739,220
2022-10-17	23.268	23.884	22.932	23.800	16.946	2,604,020
2022-10-14	22.050	23.660	21.994	23.268	16.567	3,830,120
2022-10-13	21.420	21.952	21.308	21.742	15.480	1,543,960
2022-10-12	20.482	21.462	20.300	21.434	15.261	1,596,140
2022-10-11	20.622	20.804	20.286	20.384	14.513	1,051,077
2022-10-10	21.252	21.672	20.482	20.622	14.683	1,158,552
2022-09-30	21.714	21.896	21.252	21.252	15.131	808,660
2022-09-29	22.232	22.344	21.574	21.714	15.460	1,029,980
2022-09-28	22.820	22.820	21.924	21.938	15.620	1,224,500
2022-09-27	22.148	22.820	22.148	22.750	16.198	1,002,820
2022-09-26	22.596	22.652	22.120	22.190	15.799	1,202,820
2022-09-23	23.100	23.380	22.456	22.624	16.108	1,417,355
2022-09-22	23.044	23.856	23.002	23.324	16.607	1,549,880
2022-09-21	23.184	23.394	22.400	23.128	16.467	1,151,500
2022-09-20	22.918	23.324	22.694	23.156	16.487	1,288,377
2022-09-19	23.576	23.576	22.512	22.750	16.198	1,440,200
2022-09-16	23.800	23.912	23.240	23.296	16.587	1,418,196
2022-09-15	25.032	25.032	23.324	23.688	16.866	2,604,880
2022-09-14	24.542	25.060	24.388	24.794	17.653	1,637,560
2022-09-13	25.270	25.760	24.920	25.018	17.813	1,629,280
2022-09-09	25.466	25.592	24.794	25.298	18.012	2,309,116
2022-09-08	25.900	26.320	25.270	25.312	18.022	4,176,152
2022-09-07	25.816	27.160	25.760	26.572	18.919	4,469,451
2022-09-06	26.096	26.586	25.760	26.194	18.650	2,730,320
2022-09-05	26.180	26.530	25.662	26.320	18.740	3,267,377
2022-09-02	25.186	26.474	24.878	26.362	18.770	4,897,357
2022-09-01	24.864	25.872	24.654	24.892	17.723	3,752,897
2022-08-31	25.494	25.718	24.304	24.388	17.364	3,049,086
2022-08-30	25.844	26.390	25.270	25.550	18.191	2,867,257
2022-08-29	25.228	26.446	25.144	25.858	18.411	2,962,980
2022-08-26	27.146	27.370	25.760	25.830	18.391	4,198,780
2022-08-25	28.420	28.560	26.670	27.104	19.298	4,362,540
2022-08-24	29.736	29.876	28.028	28.126	20.026	7,085,996
2022-08-23	29.862	30.450	29.274	30.114	21.441	5,505,335
2022-08-22	31.724	32.704	29.792	29.820	21.232	8,102,374
2022-08-19	33.278	34.468	31.626	31.654	22.538	9,951,736
2022-08-18	30.940	34.202	30.506	34.006	24.212	14,461,907
2022-08-17	29.442	32.060	29.204	32.060	22.827	12,971,073
2022-08-16	30.632	30.842	29.344	29.722	21.162	8,390,045
2022-08-15	30.296	31.528	29.890	30.170	21.481	8,785,050
2022-08-12	30.506	32.354	30.352	30.758	21.900	14,335,430
2022-08-11	29.106	34.748	28.770	32.522	23.156	19,557,223
2022-08-10	27.608	29.848	27.118	28.952	20.614	8,177,900
2022-08-09	27.398	27.986	27.160	27.888	19.856	3,649,984
2022-08-08	27.426	27.790	26.810	27.636	19.677	4,696,604

← NewerPage 17 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.