Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.710	18.010	17.300	17.700	17.700	6,134,852
2026-07-22	17.900	18.360	17.620	17.710	17.710	8,154,055
2026-07-21	17.320	18.270	15.380	18.180	18.180	11,523,364
2026-07-20	18.640	18.980	16.820	17.240	17.240	9,156,680
2026-07-17	19.900	20.030	18.110	18.300	18.300	9,043,320
2026-07-16	20.500	21.040	19.790	19.960	19.960	6,788,880
2026-07-15	21.640	21.930	20.530	20.710	20.710	6,297,340
2026-07-14	21.000	21.590	20.140	21.410	21.410	8,524,692
2026-07-13	22.600	22.700	20.620	20.800	20.800	10,447,172
2026-07-10	23.630	24.450	22.700	22.790	22.790	12,518,540
2026-07-09	23.580	23.790	22.300	23.630	23.630	11,245,953
2026-07-08	24.900	24.920	22.630	23.520	23.520	11,469,599
2026-07-07	25.740	26.000	24.460	24.700	24.700	11,428,824
2026-07-06	26.800	27.350	25.460	25.720	25.720	11,335,180
2026-07-03	28.170	28.380	26.760	26.800	26.800	12,529,973
2026-07-02	29.140	29.880	27.980	27.980	27.980	15,361,217
2026-07-01	29.040	30.480	28.720	29.650	29.650	23,457,020
2026-06-30	25.430	29.430	25.220	29.310	29.310	30,273,553
2026-06-29	26.850	27.550	24.680	25.430	25.430	14,957,304
2026-06-26	25.960	28.160	25.200	27.080	27.080	19,802,334
2026-06-25	28.030	28.430	25.900	26.190	26.190	16,602,609
2026-06-24	28.650	28.960	27.030	27.960	27.960	13,691,352
2026-06-23	30.000	30.000	28.010	28.990	28.990	11,978,520
2026-06-22	30.470	30.580	28.490	29.550	29.550	18,748,520
2026-06-18	29.560	30.000	29.120	29.580	29.580	19,405,660
2026-06-17	28.430	32.400	28.170	30.510	30.510	28,169,811
2026-06-16	28.170	28.590	27.600	28.270	28.270	10,911,470
2026-06-15	26.540	28.490	26.540	28.400	28.400	13,923,930
2026-06-12	29.020	29.440	26.250	26.330	26.330	16,165,290
2026-06-11	28.880	29.680	28.050	28.570	28.570	14,957,080
2026-06-10	26.600	30.650	25.770	29.260	29.260	26,695,189
2026-06-09	27.400	27.660	26.420	27.120	27.120	10,165,560
2026-06-08	26.110	28.470	26.000	26.920	26.920	14,239,729
2026-06-05	26.000	28.740	24.330	27.800	27.800	19,552,820
2026-06-04	26.260	27.690	25.870	26.470	26.470	12,066,820
2026-06-03	35.000	38.260	35.000	37.030	26.400	15,745,345
2026-06-02	35.290	35.880	34.510	34.800	24.810	9,893,487
2026-06-01	39.000	39.340	35.000	35.100	25.024	18,033,184
2026-05-29	62.160	63.294	55.342	56.280	40.124	12,483,400
2026-05-28	59.290	61.670	58.548	61.586	43.907	11,309,953
2026-05-27	61.600	62.846	59.010	60.578	43.188	12,411,480
2026-05-26	60.732	62.762	58.324	62.300	44.416	15,503,537
2026-05-25	58.282	61.278	56.812	61.264	43.677	19,153,312
2026-05-22	55.608	59.150	54.320	58.282	41.551	16,806,720
2026-05-21	59.206	60.172	54.628	55.230	39.375	17,657,019
2026-05-20	56.014	56.826	54.432	55.538	39.595	8,058,199
2026-05-19	55.398	56.882	52.290	56.574	40.334	11,173,509
2026-05-18	58.478	60.592	56.014	56.532	40.304	15,807,169
2026-05-15	56.280	59.220	55.160	59.066	42.110	16,111,489
2026-05-14	56.840	57.820	54.852	57.680	41.122	13,366,400
2026-05-13	55.524	57.680	55.300	56.364	40.184	9,679,800
2026-05-12	57.736	57.736	55.664	56.630	40.374	12,525,600
2026-05-11	55.300	58.520	54.222	58.520	41.721	18,422,580
2026-05-08	53.984	55.650	53.452	55.342	39.455	12,933,721
2026-05-07	53.172	57.316	52.234	55.650	39.675	18,029,301
2026-05-06	50.022	51.702	50.022	51.044	36.391	8,405,260
2026-04-30	49.420	49.742	48.230	49.028	34.954	6,152,580
2026-04-29	48.734	49.966	47.740	49.224	35.094	5,748,080
2026-04-28	50.806	50.806	48.678	49.126	35.024	9,183,879
2026-04-27	51.240	52.472	50.260	51.310	36.581	8,723,400

← NewerPage 2 of 2 · 120 trading days

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.