Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	26.614	27.678	26.502	27.426	19.527	5,744,684
2022-08-04	26.026	26.852	26.026	26.544	18.899	3,080,200
2022-08-03	25.186	26.810	25.186	25.858	18.411	3,774,290
2022-08-02	26.054	26.180	24.836	25.074	17.853	2,846,308
2022-08-01	26.320	26.530	25.690	26.474	18.849	2,253,060
2022-07-29	26.894	26.894	26.138	26.222	18.670	2,799,835
2022-07-28	25.662	27.230	25.648	26.950	19.188	4,492,230
2022-07-27	25.424	25.690	25.200	25.662	18.271	1,595,560
2022-07-26	25.676	25.942	24.864	25.424	18.102	1,953,504
2022-07-25	25.732	26.068	25.340	25.830	18.391	1,805,560
2022-07-22	26.180	26.670	25.788	26.012	18.520	3,656,940
2022-07-21	25.648	27.720	25.396	26.768	19.059	6,437,118
2022-07-20	25.886	26.320	25.480	25.648	18.261	2,533,156
2022-07-19	25.452	26.110	25.074	25.998	18.510	3,286,960
2022-07-18	24.444	25.746	24.374	25.746	18.331	4,431,320
2022-07-15	24.402	25.088	23.674	24.612	17.524	2,934,020
2022-07-14	24.108	24.640	23.898	24.486	17.434	2,258,100
2022-07-13	24.164	24.360	23.884	24.108	17.165	1,842,340
2022-07-12	24.976	25.466	24.038	24.038	17.115	3,164,200
2022-07-11	25.214	25.522	24.794	25.340	18.042	3,055,820
2022-07-08	26.096	26.544	25.340	25.578	18.211	4,163,650
2022-07-07	27.132	27.132	25.900	26.166	18.630	6,058,814
2022-07-06	25.480	27.930	25.270	27.762	19.766	9,508,707
2022-07-05	26.586	27.160	25.480	26.138	18.610	7,093,305
2022-07-04	28.378	29.512	26.320	27.510	19.587	11,755,680
2022-07-01	26.600	28.378	26.600	28.378	20.205	5,382,920
2022-06-30	23.198	23.814	23.198	23.646	16.836	1,643,524
2022-06-29	23.996	24.318	23.352	23.380	16.646	1,902,960
2022-06-28	23.422	24.178	23.240	24.108	17.165	2,479,700
2022-06-27	23.436	23.870	23.198	23.576	16.786	1,981,560
2022-06-24	24.920	24.920	23.478	23.492	16.726	3,238,867
2022-06-23	22.708	23.646	22.610	23.646	16.836	2,192,582
2022-06-22	23.310	23.492	22.610	22.722	16.178	1,312,520
2022-06-21	23.240	23.702	22.974	23.310	16.597	1,519,540
2022-06-20	23.100	23.730	23.072	23.478	16.645	1,882,620
2022-06-17	22.904	23.324	22.694	23.128	16.397	2,035,568
2022-06-16	23.240	24.010	23.128	23.226	16.466	2,985,413
2022-06-15	22.792	23.548	22.526	23.408	16.595	3,337,051
2022-06-14	22.750	23.142	21.770	22.526	15.970	2,075,080
2022-06-13	22.792	23.240	22.540	22.974	16.288	2,385,045
2022-06-10	22.820	23.184	22.680	23.114	16.387	2,415,546
2022-06-09	23.786	23.912	22.694	22.946	16.268	2,863,429
2022-06-08	24.402	24.808	23.492	23.870	16.923	3,606,960
2022-06-07	25.648	25.802	24.080	24.262	17.201	5,297,813
2022-06-06	23.660	26.866	23.226	25.676	18.203	7,842,047
2022-06-02	21.280	25.172	21.280	24.136	17.112	6,856,641
2022-06-01	21.000	21.700	20.916	21.406	15.176	1,678,480
2022-05-31	21.000	21.616	20.090	21.280	15.087	2,139,560
2022-05-30	20.524	20.706	20.174	20.650	14.640	1,030,680
2022-05-27	20.538	21.084	20.202	20.398	14.461	956,852
2022-05-26	20.692	20.734	19.810	20.580	14.590	998,680
2022-05-25	20.076	20.580	19.950	20.496	14.531	911,280
2022-05-24	21.000	21.280	19.880	19.950	14.144	1,156,400
2022-05-23	21.042	21.294	20.832	21.056	14.928	817,220
2022-05-20	20.790	21.434	20.664	20.916	14.829	1,155,796
2022-05-19	20.370	20.944	20.230	20.846	14.779	1,294,800
2022-05-18	20.468	20.944	20.426	20.706	14.680	1,380,240
2022-05-17	20.202	20.720	20.160	20.524	14.551	1,194,740
2022-05-16	20.720	21.000	20.244	20.496	14.531	1,554,460
2022-05-13	21.280	21.406	20.454	20.846	14.779	2,708,344

← NewerPage 18 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.