Shenzhen Etmade Automatic Equipment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	27.860	28.210	27.132	27.160	19.363	4,476,900
2025-01-22	27.902	28.168	27.160	27.356	19.503	5,393,740
2025-01-21	28.238	28.938	27.272	27.930	19.912	6,821,266
2025-01-20	29.526	29.876	29.204	29.526	21.050	3,140,400
2025-01-17	29.120	29.610	28.714	29.204	20.821	3,020,600
2025-01-16	29.554	29.750	29.008	29.274	20.871	2,996,900
2025-01-15	29.946	30.086	29.120	29.358	20.930	3,134,776
2025-01-14	28.322	29.974	28.252	29.778	21.230	3,807,804
2025-01-13	27.692	28.308	26.628	28.224	20.122	2,997,000
2025-01-10	28.980	29.386	27.720	27.748	19.783	2,927,300
2025-01-09	28.980	29.638	28.868	29.036	20.701	2,824,100
2025-01-08	29.358	29.512	28.042	29.008	20.681	3,544,100
2025-01-07	28.294	29.400	28.168	29.400	20.960	3,529,500
2025-01-06	28.588	28.910	27.300	28.182	20.092	4,027,092
2025-01-03	30.590	30.870	28.574	28.630	20.411	3,662,569
2025-01-02	30.814	31.262	29.568	29.974	21.370	3,046,604
2024-12-31	32.732	32.732	30.856	30.856	21.998	3,061,700
2024-12-30	32.732	33.124	31.626	32.312	23.036	2,917,506
2024-12-27	33.180	33.810	32.634	32.648	23.276	2,942,106
2024-12-26	32.186	33.096	31.724	33.026	23.545	2,800,220
2024-12-25	32.900	32.900	31.332	31.920	22.757	3,004,089
2024-12-24	33.166	33.698	32.130	32.872	23.436	3,235,680
2024-12-23	35.238	35.504	32.732	32.942	23.486	4,673,949
2024-12-20	34.258	35.546	33.740	34.958	24.923	5,335,360
2024-12-19	32.872	34.384	32.620	34.272	24.434	4,099,280
2024-12-18	33.166	33.782	32.214	33.194	23.665	3,423,209
2024-12-17	34.356	34.804	32.830	32.956	23.496	3,770,515
2024-12-16	35.308	35.588	34.118	34.412	24.534	4,361,200
2024-12-13	35.308	36.008	34.664	35.238	25.122	6,094,171
2024-12-12	35.462	35.602	34.692	35.350	25.202	3,521,869
2024-12-11	34.860	35.546	34.552	35.266	25.142	3,983,411
2024-12-10	35.224	35.490	34.594	35.028	24.973	4,550,111
2024-12-09	34.216	34.804	33.810	34.202	24.384	3,030,660
2024-12-06	34.664	34.748	33.782	34.468	24.574	3,583,800
2024-12-05	34.020	34.944	33.880	34.692	24.733	2,749,900
2024-12-04	35.364	35.770	34.118	34.356	24.494	4,121,279
2024-12-03	35.364	35.700	34.692	35.196	25.093	3,913,620
2024-12-02	35.518	35.910	35.210	35.532	25.332	4,752,395
2024-11-29	35.406	36.078	34.244	35.532	25.332	6,230,400
2024-11-28	35.938	37.030	35.182	35.728	25.472	6,260,700
2024-11-27	34.678	35.434	33.320	35.434	25.262	5,339,860
2024-11-26	35.266	36.778	35.056	35.154	25.063	4,137,800
2024-11-25	35.308	35.420	34.314	35.420	25.252	3,817,500
2024-11-22	36.778	36.960	34.650	34.720	24.753	4,120,000
2024-11-21	36.610	37.702	36.078	36.764	26.210	4,653,370
2024-11-20	35.812	36.820	35.714	36.820	26.250	5,107,900
2024-11-19	34.916	35.994	34.594	35.966	25.641	5,562,932
2024-11-18	36.540	36.862	33.754	34.272	24.434	6,772,840
2024-11-15	37.520	38.696	36.246	36.288	25.871	6,666,146
2024-11-14	39.144	39.760	37.632	37.744	26.909	5,919,500
2024-11-13	39.746	40.026	37.982	39.508	28.167	9,085,680
2024-11-12	40.600	41.972	39.480	40.320	28.746	14,303,140
2024-11-11	39.368	40.922	39.368	40.460	28.845	13,245,459
2024-11-08	39.550	40.978	38.808	38.948	27.767	12,778,999
2024-11-07	38.528	40.250	38.220	39.662	28.276	11,658,700
2024-11-06	38.444	40.964	38.402	39.130	27.897	15,604,937
2024-11-05	36.932	38.920	36.680	38.402	27.378	11,855,580
2024-11-04	36.246	38.192	35.420	37.002	26.380	9,667,620
2024-11-01	40.880	42.490	36.400	36.610	26.101	18,207,391
2024-10-31	38.290	41.804	38.206	40.292	28.726	20,659,535

← NewerPage 8 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.