Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.030	25.010	24.010	24.320	24.320	3,560,400
2023-10-31	23.610	24.880	23.610	24.360	24.360	4,228,196
2023-10-30	22.680	24.170	22.370	23.760	23.760	3,441,500
2023-10-27	22.000	23.170	22.000	22.730	22.730	2,862,403
2023-10-26	22.830	22.830	21.870	22.300	22.300	3,186,203
2023-10-25	22.000	23.640	21.700	22.940	22.940	3,289,500
2023-10-24	21.850	22.140	21.350	22.090	22.090	2,114,203
2023-10-23	21.840	22.640	21.760	21.940	21.940	2,625,000
2023-10-20	23.400	23.400	21.750	21.940	21.940	2,453,700
2023-10-19	23.430	23.850	23.190	23.200	23.200	729,862
2023-10-18	23.700	23.950	23.410	23.590	23.590	1,038,700
2023-10-17	23.760	23.980	23.610	23.810	23.810	855,700
2023-10-16	24.180	24.350	23.610	23.750	23.750	1,048,300
2023-10-13	24.200	24.460	23.800	24.180	24.180	1,349,800
2023-10-12	24.150	24.370	23.730	24.310	24.310	1,566,000
2023-10-11	23.590	24.280	23.540	24.120	24.120	1,942,300
2023-10-10	23.540	23.790	23.450	23.590	23.590	668,077
2023-10-09	23.950	24.000	23.290	23.550	23.550	902,500
2023-09-28	22.850	23.900	22.800	23.820	23.820	1,126,800
2023-09-27	23.230	23.440	22.960	23.000	23.000	742,500
2023-09-26	23.330	23.490	23.000	23.170	23.170	747,400
2023-09-25	23.710	23.770	23.160	23.340	23.340	949,434
2023-09-22	22.980	23.720	22.800	23.710	23.710	875,096
2023-09-21	22.810	23.180	22.810	23.060	23.060	1,053,143
2023-09-20	23.160	23.480	22.860	22.930	22.930	795,900
2023-09-19	23.570	23.600	23.150	23.220	23.220	550,323
2023-09-18	23.630	23.770	23.200	23.540	23.540	1,095,700
2023-09-15	23.530	23.930	23.190	23.380	23.380	719,400
2023-09-14	23.600	23.600	23.150	23.390	23.390	800,100
2023-09-13	23.750	23.810	23.200	23.490	23.490	1,076,900
2023-09-12	24.000	24.200	23.730	23.910	23.910	686,900
2023-09-11	23.840	24.000	23.600	23.950	23.950	1,156,800
2023-09-08	23.530	24.000	23.350	23.750	23.750	961,400
2023-09-07	23.970	23.970	23.410	23.470	23.470	920,900
2023-09-06	23.820	23.980	23.450	23.930	23.930	727,900
2023-09-05	23.620	24.050	23.370	23.670	23.670	811,500
2023-09-04	23.870	23.870	23.280	23.620	23.620	1,287,100
2023-09-01	23.590	23.790	23.250	23.650	23.650	1,282,500
2023-08-31	22.880	23.660	22.800	23.570	23.570	1,817,071
2023-08-30	22.600	23.130	22.500	22.980	22.980	1,846,462
2023-08-29	20.870	22.490	20.660	22.410	22.410	2,142,800
2023-08-28	21.880	21.920	20.720	20.720	20.720	1,126,526
2023-08-25	21.580	21.580	20.660	20.800	20.800	987,000
2023-08-24	21.700	21.770	21.010	21.300	21.300	861,800
2023-08-23	22.040	22.080	21.520	21.570	21.570	504,100
2023-08-22	21.870	22.060	21.440	21.970	21.970	935,600
2023-08-21	22.100	22.250	21.700	21.700	21.700	791,300
2023-08-18	22.020	22.600	22.020	22.200	22.200	817,000
2023-08-17	22.190	22.550	21.500	22.260	22.260	735,900
2023-08-16	22.000	22.430	21.960	22.010	22.010	906,913
2023-08-15	22.330	22.470	21.950	22.030	22.030	944,473
2023-08-14	22.440	22.450	21.800	22.270	22.270	1,157,900
2023-08-11	23.000	23.110	22.420	22.430	22.430	1,052,098
2023-08-10	23.290	23.310	22.940	23.040	23.040	635,400
2023-08-09	23.620	23.620	23.030	23.090	23.090	941,810
2023-08-08	24.150	24.150	23.510	23.620	23.620	797,700
2023-08-07	23.520	24.100	23.350	23.990	23.990	1,784,844
2023-08-04	23.130	23.570	22.900	23.520	23.520	1,199,300
2023-08-03	23.250	23.390	22.820	23.130	23.130	1,494,100
2023-08-02	24.000	24.000	23.250	23.420	23.420	1,407,900

← NewerPage 13 of 21 · 1,219 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.