ChinaEtek Service & Technology Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	49.560	56.320	49.110	53.200	28.296	9,879,496
2022-08-03	46.720	50.000	46.700	48.630	25.865	6,319,519
2022-08-02	49.080	49.300	45.520	46.360	24.658	4,328,729
2022-08-01	48.340	49.780	48.130	49.490	26.322	4,264,753
2022-07-29	48.700	49.260	47.860	48.000	25.530	3,231,883
2022-07-28	48.070	49.180	48.060	48.790	25.950	4,447,103
2022-07-27	47.410	47.860	47.290	47.830	25.439	1,793,177
2022-07-26	47.000	47.840	46.480	47.700	25.370	2,534,656
2022-07-25	48.300	48.570	47.360	47.480	25.253	2,584,226
2022-07-22	48.220	48.450	47.600	47.790	25.418	3,136,562
2022-07-21	48.100	49.010	47.510	48.700	25.902	4,545,408
2022-07-20	48.180	48.460	47.750	48.130	25.599	3,688,011
2022-07-19	47.580	49.100	47.250	48.630	25.865	5,234,706
2022-07-18	46.600	47.250	46.100	47.220	25.115	3,743,633
2022-07-15	47.500	48.550	47.430	47.430	25.227	4,496,018
2022-07-14	46.700	48.090	46.700	47.500	25.264	4,171,790
2022-07-13	47.700	47.720	46.700	47.000	24.998	3,994,317
2022-07-12	46.680	48.650	46.590	48.300	25.689	5,426,441
2022-07-11	48.000	48.000	46.590	46.930	24.961	5,906,354
2022-07-08	51.970	51.990	48.580	48.670	25.886	11,422,703
2022-07-07	61.100	63.300	56.300	56.400	29.998	15,480,558

← NewerPage 18 of 18 · 1,041 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.