Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	52.696	53.900	51.828	51.884	36.990	8,226,320
2026-04-23	56.028	56.182	52.332	53.382	38.058	12,400,300
2026-04-22	53.928	55.720	53.858	55.482	39.555	11,889,500
2026-04-21	55.020	55.062	53.256	54.404	38.787	13,258,221
2026-04-20	54.614	56.420	53.816	56.280	40.124	17,936,540
2026-04-17	57.988	61.572	55.720	55.790	39.775	23,745,940
2026-04-16	57.120	59.360	56.952	58.758	41.891	16,483,822
2026-04-15	57.414	58.380	55.454	57.540	41.022	18,053,422
2026-04-14	54.866	58.800	54.432	58.674	41.831	25,103,383
2026-04-13	53.970	54.866	53.074	54.866	39.116	11,774,216
2026-04-10	55.020	55.566	53.410	54.502	38.856	17,144,587
2026-04-09	55.328	56.700	54.614	55.650	39.675	19,866,206
2026-04-08	54.334	57.708	54.082	57.162	40.753	31,012,826
2026-04-07	55.440	56.224	53.732	53.928	38.447	23,309,762
2026-04-03	48.986	56.700	48.986	56.700	40.423	22,491,342
2026-04-02	47.278	48.734	46.802	47.250	33.686	10,578,900
2026-04-01	47.614	48.510	46.900	47.460	33.836	6,169,200
2026-03-31	48.006	48.342	45.892	46.242	32.968	7,128,220
2026-03-30	47.180	49.224	46.326	48.454	34.545	7,634,520
2026-03-27	46.200	48.412	45.640	47.572	33.916	6,490,360
2026-03-26	48.944	49.560	46.970	47.124	33.596	8,765,582
2026-03-25	47.950	53.172	47.950	49.448	35.253	14,635,860
2026-03-24	46.214	46.970	44.702	46.802	33.367	6,345,520
2026-03-23	46.886	47.446	44.520	45.122	32.169	8,703,085
2026-03-20	50.778	51.618	48.230	48.412	34.515	8,361,320
2026-03-19	50.778	51.506	49.420	49.574	35.343	6,606,540
2026-03-18	49.532	51.464	49.392	51.240	36.531	8,225,339
2026-03-17	52.962	52.962	49.252	49.294	35.143	10,988,001
2026-03-16	53.438	53.872	51.730	52.360	37.329	8,702,225
2026-03-13	53.004	55.790	53.004	53.550	38.178	14,421,420
2026-03-12	56.014	56.280	52.528	52.934	37.739	15,576,102
2026-03-11	57.806	59.990	55.804	56.042	39.954	16,789,630
2026-03-10	56.966	59.780	56.686	58.114	41.432	20,100,360
2026-03-09	56.476	56.826	52.500	55.566	39.615	22,568,510
2026-03-06	63.854	64.386	59.500	60.326	43.009	21,738,480
2026-03-05	67.718	71.330	64.848	65.520	46.712	31,446,716
2026-03-04	59.276	69.020	59.276	67.606	48.199	27,784,582
2026-03-03	65.506	66.458	59.990	61.264	43.677	22,548,451
2026-03-02	59.542	69.090	59.374	63.126	45.005	23,091,342
2026-02-27	59.528	64.190	57.442	63.728	45.434	19,366,383
2026-02-26	59.374	67.060	58.072	63.770	45.464	27,704,233
2026-02-25	59.500	61.124	56.224	60.480	43.118	23,461,635
2026-02-24	57.890	65.492	55.062	62.216	44.356	34,025,210
2026-02-13	48.328	58.464	47.922	58.464	41.681	29,699,440
2026-02-12	46.060	51.772	45.920	48.720	34.734	21,244,660
2026-02-11	44.492	47.712	43.876	47.040	33.537	18,659,000
2026-02-10	45.276	45.598	44.450	44.492	31.720	9,665,563
2026-02-09	45.346	46.368	44.422	45.794	32.648	16,463,283
2026-02-06	41.454	47.558	40.194	45.402	32.369	23,198,340
2026-02-05	43.400	43.400	41.300	41.930	29.893	8,473,800
2026-02-04	43.134	44.380	42.714	43.736	31.181	9,974,140
2026-02-03	42.966	44.212	42.434	43.764	31.201	12,341,620
2026-02-02	40.964	45.598	40.740	42.560	30.343	16,868,800
2026-01-30	40.138	41.762	39.298	41.244	29.404	7,658,160
2026-01-29	41.608	42.630	40.264	40.264	28.706	8,977,580
2026-01-28	42.504	43.148	41.580	42.028	29.963	9,636,220
2026-01-27	40.628	43.330	38.850	43.134	30.752	17,305,967
2026-01-26	42.308	42.322	40.124	40.824	29.105	9,287,780
2026-01-23	41.230	42.378	40.670	42.308	30.163	11,655,840
2026-01-22	42.224	42.280	41.076	41.384	29.504	8,876,640

← NewerPage 3 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.