Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.550	39.788	37.660	38.332	27.328	15,286,160
2025-10-24	38.612	40.516	37.940	39.942	28.476	18,306,385
2025-10-23	36.820	39.830	36.232	39.200	27.947	21,774,545
2025-10-22	34.048	37.632	33.614	36.218	25.821	18,643,301
2025-10-21	32.144	35.280	31.710	33.950	24.204	9,686,961
2025-10-20	31.430	32.172	31.220	31.542	22.487	3,464,300
2025-10-17	32.200	32.382	30.786	30.800	21.958	3,847,540
2025-10-16	32.410	32.522	31.850	32.032	22.837	3,625,480
2025-10-15	32.998	33.180	32.088	32.550	23.206	4,916,900
2025-10-14	34.804	34.804	32.564	33.012	23.535	5,089,060
2025-10-13	33.236	34.524	31.416	34.314	24.464	6,097,620
2025-10-10	35.014	35.630	33.992	34.104	24.314	5,735,000
2025-10-09	34.692	36.848	34.692	35.322	25.182	8,568,635
2025-09-30	34.692	35.112	34.328	34.384	24.514	3,898,340
2025-09-29	34.440	34.860	33.866	34.398	24.524	4,783,400
2025-09-26	35.350	35.406	34.440	34.440	24.554	4,747,640
2025-09-25	35.980	36.120	35.252	35.406	25.242	7,369,920
2025-09-24	34.314	36.372	34.314	36.176	25.791	12,663,803
2025-09-23	34.622	36.386	33.502	35.434	25.262	10,831,002
2025-09-22	34.076	34.930	33.810	34.510	24.603	4,245,716
2025-09-19	34.580	34.986	33.698	34.076	24.294	4,312,500
2025-09-18	34.342	35.672	34.034	34.454	24.564	6,575,580
2025-09-17	33.656	34.916	33.530	34.426	24.544	5,063,151
2025-09-16	33.376	33.866	33.096	33.656	23.995	2,965,500
2025-09-15	34.440	34.440	33.194	33.362	23.785	3,275,600
2025-09-12	34.034	34.202	33.516	33.824	24.114	3,731,900
2025-09-11	32.410	34.076	31.934	33.992	24.234	5,272,940
2025-09-10	32.704	33.096	32.214	32.480	23.156	3,545,740
2025-09-09	33.796	33.796	32.102	32.340	23.056	3,998,900
2025-09-08	33.348	33.810	33.040	33.684	24.015	4,637,600
2025-09-05	32.830	33.572	32.522	33.572	23.935	4,746,920
2025-09-04	33.222	34.972	32.004	32.466	23.146	6,581,200
2025-09-03	33.782	34.720	32.858	33.068	23.575	5,866,680
2025-09-02	35.070	35.154	33.236	33.768	24.074	6,386,864
2025-09-01	35.042	35.252	34.580	34.874	24.863	5,464,140
2025-08-29	35.420	35.630	34.622	34.804	24.813	5,993,400
2025-08-28	34.762	36.190	34.132	35.686	25.442	8,854,391
2025-08-27	36.218	36.512	34.678	34.860	24.853	6,967,860
2025-08-26	35.252	36.554	35.000	36.078	25.721	6,963,280
2025-08-25	35.840	36.190	34.986	35.420	25.252	5,854,460
2025-08-22	35.294	36.050	34.958	35.672	25.432	6,063,140
2025-08-21	35.784	36.120	35.014	35.350	25.202	5,479,440
2025-08-20	34.552	36.204	34.342	35.770	25.502	7,506,460
2025-08-19	34.846	35.252	34.272	34.748	24.773	4,599,060
2025-08-18	34.552	35.126	33.950	34.594	24.663	6,382,380
2025-08-15	32.858	34.188	32.760	34.174	24.364	5,052,260
2025-08-14	33.852	33.866	32.816	32.858	23.426	4,475,820
2025-08-13	33.768	33.992	33.460	33.824	24.114	4,383,390
2025-08-12	34.160	34.412	33.488	33.810	24.104	4,709,000
2025-08-11	33.530	34.426	33.012	34.216	24.394	6,520,182
2025-08-08	33.516	33.782	32.648	33.390	23.805	5,700,155
2025-08-07	33.740	33.908	33.222	33.250	23.705	4,691,815
2025-08-06	33.782	34.006	33.292	33.530	23.905	7,950,750
2025-08-05	32.592	35.322	32.592	34.048	24.274	12,499,618
2025-08-04	32.018	32.606	31.612	32.550	23.206	3,841,187
2025-08-01	31.710	32.424	31.332	32.074	22.867	3,662,500
2025-07-31	32.200	32.550	31.598	31.710	22.607	4,668,580
2025-07-30	32.592	32.690	31.892	32.270	23.006	4,128,420
2025-07-29	32.452	32.970	32.200	32.760	23.356	5,606,420
2025-07-28	31.444	32.900	31.164	32.536	23.196	7,683,130

← NewerPage 5 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.