Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	42.224	42.280	41.076	41.384	29.504	8,876,640
2026-01-21	40.628	41.930	39.928	41.790	29.794	10,918,653
2026-01-20	40.950	42.280	40.292	41.034	29.255	11,595,752
2026-01-19	39.928	41.720	39.550	40.782	29.075	9,756,884
2026-01-16	39.606	40.866	38.766	40.306	28.736	10,370,080
2026-01-15	38.430	39.382	38.094	39.228	27.967	6,968,140
2026-01-14	38.304	39.746	38.024	38.850	27.698	8,837,800
2026-01-13	41.160	41.258	38.472	38.486	27.438	14,044,229
2026-01-12	41.832	41.832	40.194	41.300	29.444	13,586,940
2026-01-09	40.600	42.518	39.928	41.846	29.834	16,454,445
2026-01-08	40.432	41.370	39.830	40.866	29.135	9,271,203
2026-01-07	40.278	40.810	39.494	40.306	28.736	8,200,600
2026-01-06	41.272	41.440	39.970	40.446	28.835	10,983,339
2026-01-05	40.782	41.678	40.390	41.398	29.514	11,149,159
2025-12-31	41.048	41.678	39.830	40.040	28.546	8,192,300
2025-12-30	40.740	41.720	40.180	40.320	28.746	9,382,480
2025-12-29	40.908	41.776	40.502	40.852	29.125	11,777,799
2025-12-26	41.300	41.412	40.432	40.824	29.105	9,047,360
2025-12-25	42.560	42.826	41.146	41.342	29.474	11,526,620
2025-12-24	37.912	43.946	37.786	42.560	30.343	19,977,235
2025-12-23	38.808	39.186	37.674	38.052	27.129	7,289,635
2025-12-22	39.508	39.620	38.458	39.018	27.817	7,144,140
2025-12-19	40.012	40.320	38.962	39.242	27.977	7,087,500
2025-12-18	40.194	40.852	39.676	39.956	28.486	10,079,940
2025-12-17	37.002	40.782	36.302	40.362	28.776	12,159,660
2025-12-16	38.500	38.500	36.246	37.002	26.380	7,339,160
2025-12-15	38.234	39.424	37.800	38.542	27.478	8,051,000
2025-12-12	38.892	39.900	37.884	38.346	27.338	8,719,880
2025-12-11	39.900	40.110	38.500	38.500	27.448	7,190,540
2025-12-10	40.012	40.334	39.256	40.152	28.626	7,823,360
2025-12-09	41.230	41.636	40.376	40.502	28.875	11,796,424
2025-12-08	37.184	42.420	36.624	41.538	29.614	18,926,501
2025-12-05	37.114	37.520	36.400	37.268	26.570	6,469,700
2025-12-04	38.248	38.682	36.960	37.086	26.440	7,977,420
2025-12-03	40.544	41.314	38.234	38.850	27.698	13,735,460
2025-12-02	38.850	40.880	37.618	40.264	28.706	23,193,860
2025-12-01	34.104	39.732	33.964	38.570	27.498	22,222,860
2025-11-28	33.712	34.258	33.292	33.964	24.214	4,887,500
2025-11-27	33.138	34.538	33.110	33.740	24.054	5,477,380
2025-11-26	34.020	34.062	32.984	33.166	23.645	5,065,600
2025-11-25	32.760	34.524	32.536	34.062	24.284	7,604,700
2025-11-24	31.500	32.732	31.402	32.550	23.206	5,893,001
2025-11-21	32.214	32.634	30.954	31.248	22.278	6,009,600
2025-11-20	33.544	34.216	32.760	32.900	23.456	4,299,900
2025-11-19	34.524	34.636	32.900	33.376	23.795	6,490,635
2025-11-18	35.280	35.280	34.440	34.706	24.743	4,348,900
2025-11-17	35.532	35.826	34.888	35.336	25.192	5,397,700
2025-11-14	36.456	36.666	35.350	35.406	25.242	7,520,471
2025-11-13	37.058	37.716	36.708	36.890	26.300	6,862,020
2025-11-12	38.346	38.430	36.652	37.198	26.520	8,989,000
2025-11-11	39.550	39.858	37.548	38.038	27.119	11,716,171
2025-11-10	38.150	40.936	37.856	40.250	28.696	12,845,320
2025-11-07	38.094	38.150	37.184	37.450	26.699	6,204,000
2025-11-06	39.172	39.480	37.884	38.472	27.428	11,033,563
2025-11-05	37.254	40.600	36.204	39.620	28.247	19,023,990
2025-11-04	37.380	38.038	36.862	37.268	26.570	9,616,682
2025-11-03	35.014	37.842	34.720	37.422	26.680	14,870,047
2025-10-31	34.972	35.868	34.440	35.364	25.212	10,473,220
2025-10-30	35.322	35.588	34.300	34.692	24.733	9,722,920
2025-10-29	36.764	36.820	35.098	35.448	25.272	11,363,860

← NewerPage 4 of 5 · 242 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.