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
2021-10-25	28.532	28.560	27.300	27.510	19.504	1,846,900
2021-10-22	28.896	29.190	28.532	28.630	20.298	1,118,980
2021-10-21	29.848	29.848	28.280	28.560	20.248	1,667,960
2021-10-20	29.540	30.086	29.274	29.792	21.121	1,471,025
2021-10-19	29.470	29.904	29.134	29.232	20.724	983,920
2021-10-18	29.610	29.680	29.232	29.512	20.923	895,820
2021-10-15	28.812	30.030	28.812	29.792	21.121	2,036,840
2021-10-14	29.316	29.330	28.910	29.008	20.566	589,320

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.