Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.744	31.360	30.632	31.360	22.358	3,805,151
2025-07-24	30.632	30.940	30.478	30.758	21.929	2,381,700
2025-07-23	30.982	30.996	30.450	30.604	21.819	3,244,900
2025-07-22	31.276	31.304	30.744	31.080	22.158	3,406,468
2025-07-21	31.220	31.500	30.926	31.220	22.258	2,882,300
2025-07-18	31.780	31.808	31.010	31.206	22.248	3,593,780
2025-07-17	31.066	31.892	30.954	31.612	22.537	3,618,681
2025-07-16	31.360	31.584	31.010	31.178	22.228	3,003,721
2025-07-15	31.262	32.046	30.898	31.332	22.338	4,611,700
2025-07-14	30.786	31.304	30.450	31.262	22.288	2,845,600
2025-07-11	31.094	31.206	30.520	30.786	21.948	3,410,391
2025-07-10	31.472	31.808	30.884	31.080	22.158	3,758,840
2025-07-09	31.752	32.032	31.430	31.598	22.527	3,965,980
2025-07-08	31.710	32.046	31.556	31.808	22.677	4,591,900
2025-07-07	31.668	31.878	31.220	31.710	22.607	3,578,900
2025-07-04	32.480	32.606	31.514	31.668	22.577	5,208,400
2025-07-03	32.060	32.648	31.906	32.494	23.166	5,258,400
2025-07-02	32.256	32.676	31.920	32.312	23.036	6,000,000
2025-07-01	32.480	33.376	32.284	32.690	23.306	10,872,200
2025-06-30	32.284	32.480	31.640	32.354	23.066	10,448,800
2025-06-27	32.746	33.586	31.458	32.074	22.867	15,918,902
2025-06-26	31.500	31.598	30.702	30.842	21.988	6,433,600
2025-06-25	31.248	31.542	30.674	31.290	22.308	7,247,702
2025-06-24	31.346	31.500	30.702	31.038	22.128	9,107,384
2025-06-23	31.094	31.752	29.708	31.318	22.328	12,935,611
2025-06-20	30.366	32.200	30.212	31.850	22.707	11,860,340
2025-06-19	30.492	31.010	30.212	30.422	21.689	4,545,380
2025-06-18	29.680	30.660	29.428	30.590	21.809	4,400,000
2025-06-17	29.638	30.016	29.302	29.694	21.170	1,844,300
2025-06-16	29.246	30.198	28.700	29.694	21.170	2,143,239
2025-06-13	29.386	29.638	28.994	29.162	20.791	2,367,880
2025-06-12	29.568	30.016	29.442	29.610	21.110	1,641,200
2025-06-11	29.722	30.044	29.596	29.638	21.130	1,826,446
2025-06-10	30.366	30.366	29.162	29.694	21.170	2,545,700
2025-06-09	29.890	30.324	29.680	30.240	21.559	2,926,700
2025-06-06	29.540	30.072	29.540	29.820	21.260	2,404,200
2025-06-05	29.554	29.848	29.134	29.792	21.240	2,991,341
2025-06-04	28.644	29.932	28.490	29.680	21.160	3,800,357
2025-06-03	28.434	28.756	28.140	28.532	20.342	2,577,817
2025-05-30	28.924	28.994	28.140	28.280	20.162	2,155,820
2025-05-29	28.504	29.120	28.364	29.050	20.711	1,905,900
2025-05-28	28.700	28.882	28.364	28.490	20.312	1,548,420
2025-05-27	28.952	29.064	28.504	28.756	20.501	1,589,400
2025-05-26	28.294	29.050	28.042	28.966	20.651	2,509,980
2025-05-23	28.882	29.022	28.252	28.294	20.172	2,308,200
2025-05-22	29.036	29.400	28.434	28.560	20.361	1,854,260
2025-05-21	29.120	29.120	28.504	28.938	20.631	2,239,020
2025-05-20	29.050	29.694	28.826	29.204	20.821	2,809,825
2025-05-19	28.448	29.134	28.392	29.120	20.761	2,638,000
2025-05-16	28.434	28.826	28.420	28.574	20.371	1,820,900
2025-05-15	28.910	29.092	28.504	28.560	20.361	1,699,500
2025-05-14	29.148	29.400	28.616	28.812	20.541	2,127,840
2025-05-13	29.568	29.862	29.050	29.176	20.801	2,369,600
2025-05-12	28.840	29.372	28.742	29.302	20.890	3,033,700
2025-05-09	28.840	29.050	28.350	28.616	20.401	2,496,400
2025-05-08	28.280	29.022	28.280	28.952	20.641	3,161,100
2025-05-07	28.658	29.120	28.056	28.266	20.152	3,037,760
2025-05-06	28.000	28.630	27.804	28.420	20.262	3,452,820
2025-04-30	27.314	28.252	27.314	27.650	19.713	3,972,200
2025-04-29	26.264	27.790	26.264	27.524	19.623	5,594,880

← NewerPage 6 of 21 · 1,219 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.