Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	29.246	29.400	28.490	28.630	20.298	873,530
2022-02-09	28.476	28.924	28.378	28.854	20.456	777,694
2022-02-08	28.252	28.546	27.944	28.476	20.188	653,680
2022-02-07	28.280	28.532	27.888	28.252	20.030	655,900
2022-01-28	27.636	28.238	27.440	27.748	19.672	787,210
2022-01-27	28.000	28.000	27.090	27.342	19.384	966,960
2022-01-26	27.972	28.420	27.748	28.000	19.851	655,100
2022-01-25	29.400	29.512	27.832	27.846	19.742	1,273,380
2022-01-24	29.190	29.666	28.910	29.400	20.844	558,180
2022-01-21	29.120	29.806	28.840	29.204	20.705	831,700
2022-01-20	31.206	31.206	29.260	29.274	20.754	2,207,187
2022-01-19	30.954	31.346	30.688	31.248	22.154	1,112,300
2022-01-18	31.892	32.172	30.716	30.996	21.975	1,915,219
2022-01-17	30.828	31.892	30.800	31.766	22.521	1,935,320
2022-01-14	30.828	31.500	30.730	30.842	21.866	1,373,100
2022-01-13	31.360	31.402	30.982	31.010	21.985	1,221,800
2022-01-12	30.968	31.612	30.884	31.290	22.183	1,763,040
2022-01-11	30.982	31.570	30.590	30.912	21.915	1,651,482
2022-01-10	31.430	31.430	30.240	31.262	22.164	2,658,682
2022-01-07	30.450	31.990	30.366	31.682	22.461	3,429,923
2022-01-06	30.058	30.982	30.058	30.688	21.757	1,178,420
2022-01-05	30.660	31.388	29.848	30.380	21.538	1,982,311
2022-01-04	30.352	30.940	30.226	30.758	21.806	1,242,891
2021-12-31	30.758	30.828	30.268	30.268	21.459	1,098,200
2021-12-30	30.254	30.940	30.184	30.548	21.657	1,112,180
2021-12-29	30.380	30.534	29.820	30.240	21.439	1,139,360
2021-12-28	30.100	30.492	29.918	30.380	21.538	803,940
2021-12-27	29.918	30.254	29.470	30.002	21.270	1,034,660
2021-12-24	31.150	31.206	29.722	29.820	21.141	1,962,277
2021-12-23	31.542	31.584	30.912	31.080	22.035	2,040,740
2021-12-22	31.948	32.270	31.710	32.256	22.868	1,233,160
2021-12-21	31.514	32.130	31.360	31.822	22.561	1,180,140
2021-12-20	32.228	32.522	31.612	31.682	22.461	1,414,420
2021-12-17	33.460	33.502	32.214	32.228	22.848	2,271,187
2021-12-16	33.432	34.160	33.166	33.516	23.762	2,012,530
2021-12-15	33.642	33.936	33.250	33.418	23.692	1,766,018
2021-12-14	33.054	33.880	32.620	33.642	23.851	2,071,520
2021-12-13	33.474	34.230	32.760	33.250	23.573	1,913,000
2021-12-10	33.292	33.670	32.900	33.278	23.593	2,168,360
2021-12-09	32.536	34.482	32.480	33.194	23.533	3,845,833
2021-12-08	31.752	32.662	31.752	32.592	23.107	2,660,411
2021-12-07	34.300	34.580	31.444	31.766	22.521	5,027,610
2021-12-06	36.400	36.638	34.188	34.272	24.298	6,146,920
2021-12-03	34.412	40.600	34.384	36.372	25.786	10,115,668
2021-12-02	36.428	36.428	34.132	34.370	24.367	4,747,733
2021-12-01	35.728	36.680	34.804	36.386	25.796	4,085,353
2021-11-30	34.972	36.498	34.972	35.616	25.250	3,950,204
2021-11-29	34.902	35.840	34.160	34.972	24.794	3,478,209
2021-11-26	35.364	35.910	34.720	35.742	25.340	3,440,568
2021-11-25	36.092	36.652	34.930	35.224	24.972	4,590,920
2021-11-24	37.646	37.646	35.700	35.840	25.409	4,850,694
2021-11-23	35.420	37.212	34.916	36.946	26.193	6,967,227
2021-11-22	35.294	36.218	34.580	35.560	25.211	4,932,237
2021-11-19	34.356	35.644	34.034	35.098	24.883	4,479,777
2021-11-18	34.762	35.910	33.768	33.880	24.020	4,474,920
2021-11-17	33.852	34.902	33.362	34.580	24.516	4,760,260
2021-11-16	36.568	36.918	33.600	33.852	24.000	6,299,820
2021-11-15	35.238	37.940	34.314	37.072	26.283	8,201,098
2021-11-12	36.022	36.386	34.384	35.644	25.270	5,906,669
2021-11-11	34.692	35.980	33.964	35.700	25.310	7,595,525

← NewerPage 20 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.