Shenzhen Etmade Automatic Equipment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.420 | 16.150 | 14.500 | 16.090 | 16.090 | 7,036,140 |
| 2026-10-22 | 16.290 | 16.420 | 15.700 | 15.700 | 15.700 | 4,095,860 |
| 2026-10-21 | 16.150 | 16.550 | 16.110 | 16.220 | 16.220 | 3,448,989 |
| 2026-10-20 | 15.760 | 16.550 | 15.560 | 16.250 | 16.250 | 4,733,920 |
| 2026-10-19 | 16.000 | 16.000 | 15.250 | 15.710 | 15.710 | 4,392,040 |
| 2026-10-16 | 16.270 | 16.500 | 15.850 | 16.020 | 16.020 | 4,639,040 |
| 2026-10-15 | 16.000 | 16.390 | 15.770 | 15.930 | 15.930 | 5,531,236 |
| 2026-10-14 | 17.160 | 17.160 | 16.560 | 16.580 | 16.580 | 3,867,736 |
| 2026-10-13 | 16.760 | 17.360 | 16.000 | 17.180 | 17.180 | 6,072,836 |
| 2026-10-12 | 17.360 | 17.490 | 16.920 | 17.070 | 17.070 | 3,806,602 |
| 2026-10-09 | 17.550 | 17.710 | 16.500 | 17.450 | 17.450 | 6,912,346 |
| 2026-10-08 | 18.560 | 18.950 | 17.460 | 17.720 | 17.720 | 5,595,416 |
| 2026-09-30 | 19.190 | 19.290 | 18.150 | 18.200 | 18.200 | 5,806,776 |
| 2026-09-29 | 19.090 | 19.360 | 18.860 | 19.070 | 19.070 | 4,442,480 |
| 2026-09-28 | 20.010 | 20.230 | 18.900 | 18.980 | 18.980 | 6,351,822 |
Page 1 of 1 · 15 trading days
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.