Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	19.830	20.460	19.740	20.330	20.330	2,751,769
2024-04-26	19.480	19.810	19.030	19.690	19.690	2,050,400
2024-04-25	19.050	19.290	18.780	19.030	19.030	1,408,000
2024-04-24	18.580	18.950	18.380	18.930	18.930	1,239,400
2024-04-23	17.930	18.660	17.930	18.530	18.530	1,076,200
2024-04-22	17.940	18.350	17.710	18.150	18.150	1,242,100
2024-04-19	18.150	18.310	17.890	17.950	17.950	1,058,900
2024-04-18	17.970	18.380	17.580	18.130	18.130	1,308,800
2024-04-17	17.420	18.160	17.180	18.020	18.020	2,345,269
2024-04-16	17.780	18.030	16.910	16.940	16.940	2,976,583
2024-04-15	18.910	19.340	17.850	18.050	18.050	2,289,100
2024-04-12	18.780	19.530	18.700	18.990	18.990	1,544,400
2024-04-11	18.810	19.170	18.720	18.840	18.840	1,161,800
2024-04-10	19.580	19.710	18.900	19.030	19.030	1,525,100
2024-04-09	19.400	20.180	19.180	19.760	19.760	1,862,100
2024-04-08	20.080	20.670	19.470	19.470	19.470	2,571,600
2024-04-03	20.190	20.200	19.760	20.070	20.070	1,724,700
2024-04-02	20.160	20.300	19.970	20.200	20.200	1,644,915
2024-04-01	19.550	20.320	19.410	20.230	20.230	2,508,487
2024-03-29	19.650	19.700	19.000	19.680	19.680	2,890,849
2024-03-28	18.730	20.380	18.510	19.650	19.650	4,956,900
2024-03-27	19.210	19.480	18.530	18.530	18.530	1,532,407
2024-03-26	19.460	19.800	19.000	19.390	19.390	1,689,600
2024-03-25	20.020	20.220	19.580	19.600	19.600	1,746,700
2024-03-22	20.570	20.690	20.040	20.190	20.190	1,998,300
2024-03-21	20.660	20.800	20.200	20.570	20.570	2,313,162
2024-03-20	20.570	20.780	20.480	20.690	20.690	2,082,059
2024-03-19	20.500	20.970	20.370	20.660	20.660	4,534,500
2024-03-18	19.980	20.410	19.810	20.370	20.370	4,981,607
2024-03-15	19.560	20.500	19.420	19.800	19.800	4,164,000
2024-03-14	19.690	20.080	19.310	19.520	19.520	2,231,200
2024-03-13	19.820	20.100	19.730	19.910	19.910	2,358,000
2024-03-12	19.650	20.090	19.630	19.930	19.930	3,242,943
2024-03-11	19.400	19.650	19.220	19.650	19.650	3,373,683
2024-03-08	19.300	19.850	19.080	19.660	19.660	3,976,900
2024-03-07	19.630	20.490	19.220	19.400	19.400	4,325,350
2024-03-06	19.680	20.010	19.300	19.690	19.690	5,175,821
2024-03-05	20.500	20.830	19.800	19.980	19.980	11,545,629
2024-03-04	21.000	21.370	20.100	21.370	21.370	10,079,816
2024-03-01	19.300	19.990	19.010	19.430	19.430	2,876,822
2024-02-29	17.760	18.880	17.720	18.820	18.820	2,080,900
2024-02-28	19.860	20.170	18.210	18.210	18.210	3,072,592
2024-02-27	19.100	19.840	19.000	19.840	19.840	1,482,100
2024-02-26	19.300	19.600	18.870	19.280	19.280	2,276,109
2024-02-23	18.820	19.130	18.390	18.970	18.970	1,802,523
2024-02-22	17.670	18.700	17.670	18.670	18.670	2,386,300
2024-02-21	17.290	18.400	17.220	17.750	17.750	1,831,765
2024-02-20	17.450	17.550	17.060	17.480	17.480	1,325,537
2024-02-19	16.900	17.630	16.900	17.500	17.500	3,137,602
2024-02-08	14.940	16.650	14.520	16.530	16.530	3,748,150
2024-02-07	15.650	15.780	14.600	15.150	15.150	3,614,496
2024-02-06	14.570	15.970	13.640	15.570	15.570	3,402,132
2024-02-05	16.000	16.370	14.750	14.810	14.810	3,092,661
2024-02-02	17.270	17.600	15.700	16.390	16.390	1,933,800
2024-02-01	17.490	17.740	16.910	17.270	17.270	2,112,623
2024-01-31	18.320	18.650	17.380	17.460	17.460	1,917,466
2024-01-30	19.190	19.220	18.300	18.300	18.300	1,780,991
2024-01-29	19.880	20.150	18.920	19.200	19.200	2,411,373
2024-01-26	20.670	20.680	19.760	19.860	19.860	2,786,114
2024-01-25	19.810	21.000	19.670	20.890	20.890	2,173,962

← NewerPage 11 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.