Shenzhen Etmade Automatic Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 38.290 | 41.804 | 38.206 | 40.292 | 28.726 | 20,659,535 |
| 2024-10-30 | 37.380 | 39.592 | 36.932 | 38.318 | 27.318 | 13,218,250 |
| 2024-10-29 | 38.500 | 40.544 | 37.240 | 37.380 | 26.650 | 17,670,448 |
| 2024-10-28 | 36.792 | 39.340 | 36.176 | 39.298 | 28.017 | 20,410,115 |
| 2024-10-25 | 36.442 | 38.360 | 35.420 | 37.380 | 26.650 | 16,919,080 |
| 2024-10-24 | 36.400 | 37.464 | 34.552 | 35.700 | 25.452 | 16,206,925 |
| 2024-10-23 | 36.400 | 39.900 | 36.302 | 37.520 | 26.749 | 26,503,662 |
| 2024-10-22 | 34.048 | 40.740 | 34.048 | 38.934 | 27.757 | 32,209,050 |
| 2024-10-21 | 32.494 | 35.000 | 32.480 | 33.950 | 24.204 | 13,998,318 |
| 2024-10-18 | 31.430 | 33.572 | 30.870 | 33.026 | 23.545 | 14,651,584 |
| 2024-10-17 | 29.610 | 33.600 | 29.610 | 31.472 | 22.438 | 15,210,127 |
| 2024-10-16 | 29.428 | 30.100 | 28.868 | 29.232 | 20.841 | 5,369,580 |
| 2024-10-15 | 30.254 | 31.416 | 29.834 | 30.016 | 21.400 | 5,790,794 |
| 2024-10-14 | 29.750 | 30.366 | 28.938 | 30.296 | 21.599 | 4,977,241 |
| 2024-10-11 | 30.828 | 30.842 | 28.798 | 29.316 | 20.900 | 5,708,320 |
| 2024-10-10 | 31.640 | 32.298 | 30.534 | 30.814 | 21.968 | 6,951,421 |
| 2024-10-09 | 35.140 | 35.154 | 30.940 | 31.010 | 22.108 | 12,027,406 |
| 2024-10-08 | 37.520 | 37.520 | 32.438 | 36.960 | 26.350 | 17,298,526 |
| 2024-09-30 | 29.232 | 32.172 | 28.294 | 31.570 | 22.507 | 13,945,440 |
| 2024-09-27 | 26.180 | 28.000 | 26.110 | 27.650 | 19.713 | 7,706,860 |
| 2024-09-26 | 25.214 | 25.802 | 25.046 | 25.802 | 18.395 | 3,916,840 |
| 2024-09-25 | 24.906 | 25.746 | 24.906 | 25.214 | 17.976 | 4,568,180 |
| 2024-09-24 | 24.164 | 24.990 | 23.842 | 24.864 | 17.726 | 3,505,600 |
| 2024-09-23 | 24.052 | 24.346 | 23.730 | 24.136 | 17.207 | 2,206,040 |
| 2024-09-20 | 24.402 | 24.570 | 23.870 | 23.884 | 17.028 | 2,370,300 |
| 2024-09-19 | 24.080 | 24.598 | 23.982 | 24.346 | 17.357 | 2,621,800 |
| 2024-09-18 | 24.710 | 25.004 | 23.702 | 24.038 | 17.138 | 2,638,300 |
| 2024-09-13 | 25.480 | 25.718 | 24.654 | 24.696 | 17.607 | 3,406,780 |
| 2024-09-12 | 26.558 | 26.712 | 25.522 | 25.550 | 18.216 | 4,333,800 |
| 2024-09-11 | 25.900 | 27.370 | 25.732 | 26.516 | 18.904 | 4,374,927 |
| 2024-09-10 | 25.760 | 26.488 | 25.438 | 26.362 | 18.794 | 3,467,100 |
| 2024-09-09 | 26.040 | 26.208 | 25.592 | 25.984 | 18.525 | 3,254,400 |
| 2024-09-06 | 27.496 | 27.538 | 25.900 | 25.914 | 18.475 | 6,139,061 |
| 2024-09-05 | 28.000 | 28.070 | 27.048 | 27.496 | 19.603 | 8,711,840 |
| 2024-09-04 | 27.860 | 28.700 | 26.432 | 28.602 | 20.391 | 12,568,223 |
| 2024-09-03 | 27.090 | 28.280 | 26.992 | 27.902 | 19.892 | 7,836,700 |
| 2024-09-02 | 27.300 | 28.490 | 26.950 | 27.398 | 19.533 | 7,989,500 |
| 2024-08-30 | 27.244 | 28.210 | 26.754 | 27.370 | 19.513 | 8,392,900 |
| 2024-08-29 | 25.816 | 26.880 | 25.494 | 26.628 | 18.984 | 5,170,918 |
| 2024-08-28 | 25.368 | 26.208 | 24.920 | 25.830 | 18.415 | 4,080,800 |
| 2024-08-27 | 26.362 | 27.412 | 25.578 | 25.676 | 18.305 | 6,450,200 |
| 2024-08-26 | 25.648 | 27.216 | 25.074 | 26.810 | 19.114 | 7,263,260 |
| 2024-08-23 | 25.074 | 25.690 | 24.612 | 25.200 | 17.966 | 3,177,820 |
| 2024-08-22 | 25.830 | 26.026 | 25.060 | 25.116 | 17.906 | 3,068,349 |
| 2024-08-21 | 25.760 | 26.838 | 25.732 | 25.844 | 18.425 | 4,047,580 |
| 2024-08-20 | 25.914 | 27.090 | 25.788 | 25.928 | 18.485 | 4,994,100 |
| 2024-08-19 | 27.174 | 27.342 | 25.998 | 26.082 | 18.595 | 6,102,000 |
| 2024-08-16 | 26.334 | 27.902 | 26.124 | 27.510 | 19.613 | 8,195,400 |
| 2024-08-15 | 25.760 | 26.740 | 25.690 | 26.348 | 18.784 | 4,880,000 |
| 2024-08-14 | 25.396 | 26.292 | 25.326 | 26.054 | 18.575 | 5,290,338 |
| 2024-08-13 | 24.640 | 25.592 | 24.556 | 25.382 | 18.096 | 3,821,440 |
| 2024-08-12 | 25.270 | 25.592 | 24.500 | 24.640 | 17.567 | 4,666,700 |
| 2024-08-09 | 25.676 | 27.300 | 25.130 | 26.040 | 18.565 | 6,776,336 |
| 2024-08-08 | 25.928 | 26.082 | 24.878 | 25.172 | 17.946 | 3,377,280 |
| 2024-08-07 | 25.648 | 26.348 | 25.620 | 26.012 | 18.545 | 2,375,740 |
| 2024-08-06 | 25.760 | 26.124 | 25.382 | 25.746 | 18.355 | 2,109,000 |
| 2024-08-05 | 26.404 | 26.866 | 25.396 | 25.396 | 18.106 | 3,383,300 |
| 2024-08-02 | 27.510 | 27.790 | 26.698 | 26.698 | 19.034 | 3,207,660 |
| 2024-08-01 | 27.482 | 27.944 | 27.468 | 27.804 | 19.823 | 3,124,420 |
| 2024-07-31 | 27.146 | 27.608 | 26.670 | 27.594 | 19.673 | 3,946,400 |
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.