Shenzhen Etmade Automatic Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 34.454 | 35.070 | 33.796 | 34.692 | 24.595 | 4,379,048 |
| 2021-11-09 | 35.462 | 35.700 | 33.754 | 34.482 | 24.446 | 5,390,492 |
| 2021-11-08 | 33.642 | 35.350 | 32.970 | 35.056 | 24.853 | 6,770,081 |
| 2021-11-05 | 34.650 | 35.770 | 33.810 | 34.356 | 24.357 | 6,943,317 |
| 2021-11-04 | 34.160 | 35.490 | 33.222 | 35.224 | 24.972 | 9,016,144 |
| 2021-11-03 | 33.600 | 36.204 | 33.572 | 34.524 | 24.476 | 13,360,197 |
| 2021-11-02 | 27.510 | 33.264 | 27.510 | 33.264 | 23.583 | 8,145,155 |
| 2021-11-01 | 26.922 | 27.860 | 26.922 | 27.720 | 19.652 | 1,088,320 |
| 2021-10-29 | 26.446 | 27.230 | 26.432 | 26.922 | 19.087 | 937,220 |
| 2021-10-28 | 26.838 | 27.300 | 26.264 | 26.446 | 18.749 | 874,300 |
| 2021-10-27 | 27.090 | 27.160 | 26.432 | 26.880 | 19.057 | 1,851,200 |
| 2021-10-26 | 27.132 | 28.112 | 27.104 | 28.000 | 19.851 | 1,878,042 |
← NewerPage 21 of 21 · 1,212 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.