Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.540	18.050	17.540	18.000	18.000	742,500
2024-07-25	18.150	18.150	17.470	17.670	17.670	1,035,900
2024-07-24	18.250	18.370	17.770	17.850	17.850	1,571,600
2024-07-23	18.650	18.750	18.180	18.190	18.190	1,403,290
2024-07-22	18.970	19.770	18.740	19.070	19.070	1,436,765
2024-07-19	18.500	19.190	18.420	18.970	18.970	1,179,000
2024-07-18	18.790	18.870	18.070	18.600	18.600	1,792,900
2024-07-17	19.580	19.580	18.930	18.980	18.980	1,325,700
2024-07-16	19.290	19.640	19.100	19.580	19.580	752,600
2024-07-15	19.850	19.850	19.180	19.340	19.340	883,557
2024-07-12	19.930	20.100	19.610	19.840	19.840	1,616,700
2024-07-11	19.410	20.150	19.300	20.100	20.100	2,097,500
2024-07-10	19.190	19.490	18.980	19.160	19.160	1,752,200
2024-07-09	18.200	19.660	18.100	19.520	19.520	2,935,857
2024-07-08	18.400	19.080	18.030	18.230	18.230	2,024,400
2024-07-05	18.590	18.590	18.590	18.590	18.590	0
2024-07-04	19.030	19.430	18.510	18.590	18.590	1,334,657
2024-07-03	19.590	19.650	19.110	19.110	19.110	1,091,000
2024-07-02	19.800	19.990	19.520	19.610	19.610	882,777
2024-07-01	20.080	20.270	19.300	19.800	19.800	1,540,700
2024-06-28	19.520	20.570	19.510	20.080	20.080	1,380,300
2024-06-27	19.880	20.280	19.620	19.690	19.690	1,230,600
2024-06-26	19.080	20.020	18.930	20.020	20.020	1,712,332
2024-06-25	19.960	20.050	18.990	19.200	19.200	1,991,100
2024-06-24	20.630	20.930	19.950	20.020	20.020	1,486,200
2024-06-21	20.840	21.100	20.460	20.780	20.780	1,209,700
2024-06-20	21.140	21.580	20.830	20.840	20.840	2,643,900
2024-06-19	21.740	22.470	21.020	21.440	21.440	3,508,100
2024-06-18	21.280	21.510	21.110	21.480	21.480	1,885,300
2024-06-17	21.200	21.420	20.900	21.260	21.260	2,446,900
2024-06-14	20.750	21.000	20.600	20.980	20.980	1,387,600
2024-06-13	20.790	21.150	20.450	20.860	20.860	2,578,412
2024-06-12	20.460	20.840	20.320	20.790	20.790	1,869,135
2024-06-11	19.420	20.100	19.090	20.100	20.100	1,301,400
2024-06-07	19.140	19.740	19.140	19.400	19.400	1,127,700
2024-06-06	19.880	20.150	19.000	19.270	19.270	1,852,189
2024-06-05	20.250	20.300	19.840	19.930	19.930	908,600
2024-06-04	20.700	20.700	19.660	20.250	20.250	1,925,623
2024-06-03	21.000	21.030	20.290	20.460	20.460	1,614,784
2024-05-31	20.410	20.840	20.410	20.700	20.700	996,824
2024-05-30	20.180	20.650	20.060	20.500	20.500	1,090,800
2024-05-29	20.060	20.460	20.040	20.380	20.380	809,300
2024-05-28	20.400	20.560	20.160	20.250	20.250	1,075,000
2024-05-27	20.190	20.480	19.830	20.460	20.460	1,401,500
2024-05-24	20.870	20.870	20.140	20.190	20.190	1,346,200
2024-05-23	20.900	20.970	20.570	20.620	20.620	1,586,700
2024-05-22	21.000	21.000	20.770	20.870	20.870	1,345,407
2024-05-21	20.840	21.080	20.700	20.870	20.870	1,401,000
2024-05-20	21.000	21.000	20.650	20.880	20.880	1,495,500
2024-05-17	20.760	20.960	20.530	20.960	20.960	791,200
2024-05-16	20.510	20.730	20.510	20.580	20.580	841,700
2024-05-15	20.660	20.700	20.420	20.510	20.510	809,800
2024-05-14	20.400	20.750	20.400	20.540	20.540	893,200
2024-05-13	20.400	20.680	20.200	20.400	20.400	1,467,800
2024-05-10	20.840	20.940	20.320	20.460	20.460	1,780,200
2024-05-09	20.600	21.000	20.560	20.700	20.700	1,241,000
2024-05-08	20.710	21.000	20.600	20.650	20.650	1,506,100
2024-05-07	20.680	21.030	20.580	20.940	20.940	1,952,200
2024-05-06	20.600	20.900	20.380	20.770	20.770	2,299,300
2024-04-30	20.500	20.780	20.310	20.500	20.500	2,381,769

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-18	0.1400 CNY
2022-06-16	0.1900 CNY
2021-07-06	0.3200 CNY
2020-07-06	0.2500 CNY
2019-06-21	0.2200 CNY

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