Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	27.440	27.846	25.998	26.362	18.794	6,510,980
2025-04-25	25.018	26.320	24.836	25.858	18.435	4,734,780
2025-04-24	25.438	25.690	24.780	24.920	17.766	2,501,620
2025-04-23	25.438	25.886	25.256	25.606	18.255	2,670,000
2025-04-22	25.480	25.592	24.906	24.990	17.816	2,449,000
2025-04-21	24.640	25.662	24.332	25.060	17.866	2,625,980
2025-04-18	24.402	24.808	24.234	24.556	17.507	1,935,400
2025-04-17	24.262	24.990	24.192	24.640	17.567	1,977,400
2025-04-16	24.780	24.990	23.730	24.248	17.287	2,160,600
2025-04-15	24.920	25.060	24.472	24.710	17.617	1,576,400
2025-04-14	25.284	25.466	24.710	24.836	17.707	2,685,380
2025-04-11	23.632	25.060	23.632	24.542	17.497	3,418,060
2025-04-10	23.800	24.724	23.800	24.038	17.138	3,740,860
2025-04-09	21.798	23.562	20.034	23.184	16.529	5,598,380
2025-04-08	21.658	23.170	21.588	22.218	15.840	4,993,480
2025-04-07	25.340	25.368	21.658	21.658	15.441	5,841,360
2025-04-03	27.482	27.818	26.852	27.076	19.303	3,311,140
2025-04-02	28.084	28.644	27.720	27.734	19.773	3,431,580
2025-04-01	28.462	29.106	28.000	28.084	20.022	6,406,840
2025-03-31	27.174	30.324	26.642	28.644	20.421	9,732,240
2025-03-28	27.720	28.126	27.146	27.160	19.363	2,125,000
2025-03-27	27.510	27.958	26.922	27.720	19.763	2,503,540
2025-03-26	27.286	27.986	27.160	27.748	19.783	2,269,400
2025-03-25	27.776	27.846	26.908	27.272	19.443	2,701,800
2025-03-24	28.672	28.868	26.950	27.636	19.703	4,162,400
2025-03-21	29.414	29.526	28.518	28.672	20.441	4,029,160
2025-03-20	29.820	30.422	29.624	29.680	21.160	2,547,020
2025-03-19	30.142	30.352	29.652	29.862	21.290	2,997,500
2025-03-18	30.422	30.674	30.114	30.380	21.659	2,793,460
2025-03-17	30.422	30.632	30.100	30.408	21.679	2,998,960
2025-03-14	29.778	30.520	29.218	30.240	21.559	4,564,880
2025-03-13	30.632	30.786	29.484	29.778	21.230	4,739,760
2025-03-12	30.618	31.108	30.464	30.744	21.919	4,988,259
2025-03-11	30.212	30.660	30.072	30.590	21.809	5,055,701
2025-03-10	30.730	31.318	30.394	30.646	21.849	8,520,716
2025-03-07	29.974	33.012	29.414	30.982	22.088	15,979,604
2025-03-06	29.120	30.240	28.700	29.946	21.350	5,169,157
2025-03-05	28.868	29.246	28.490	29.078	20.731	3,798,000
2025-03-04	28.000	28.826	27.734	28.812	20.541	3,233,235
2025-03-03	27.860	28.868	27.468	28.084	20.022	3,658,380
2025-02-28	29.484	29.596	27.734	27.944	19.922	4,485,323
2025-02-27	30.240	30.310	29.050	29.652	21.140	4,094,221
2025-02-26	30.338	30.576	29.820	30.198	21.529	3,557,447
2025-02-25	29.666	30.492	29.554	30.170	21.509	4,307,000
2025-02-24	30.072	30.198	29.484	30.072	21.439	3,386,554
2025-02-21	29.974	30.198	29.400	30.044	21.419	4,450,427
2025-02-20	29.680	30.184	29.428	30.072	21.439	4,500,006
2025-02-19	28.462	29.582	28.420	29.554	21.070	3,425,309
2025-02-18	29.414	29.932	28.420	28.546	20.352	4,501,699
2025-02-17	29.358	29.666	29.008	29.386	20.950	3,298,288
2025-02-14	29.302	29.330	28.630	29.190	20.811	3,535,280
2025-02-13	29.876	29.876	29.022	29.148	20.781	3,090,416
2025-02-12	29.484	29.918	29.330	29.876	21.300	3,410,600
2025-02-11	30.016	30.086	29.414	29.540	21.060	3,249,800
2025-02-10	29.400	30.254	29.008	30.016	21.400	5,203,920
2025-02-07	29.372	29.736	28.630	29.092	20.741	5,882,333
2025-02-06	27.832	28.644	27.468	28.462	20.292	3,238,399
2025-02-05	27.160	27.664	26.880	27.580	19.663	2,929,826
2025-01-27	28.280	28.518	26.684	26.726	19.054	4,045,282
2025-01-24	27.020	28.126	26.866	27.930	19.912	3,168,300

← NewerPage 7 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.