Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.570	24.650	23.210	23.890	23.890	2,054,800
2023-07-31	23.600	23.790	23.230	23.560	23.560	1,708,300
2023-07-28	24.020	24.120	23.200	23.500	23.500	2,146,200
2023-07-27	24.260	24.830	23.850	24.000	24.000	1,953,800
2023-07-26	25.180	25.390	24.110	24.280	24.280	2,482,400
2023-07-25	25.500	25.770	24.810	25.330	25.330	2,487,600
2023-07-24	25.410	26.300	24.700	25.120	25.120	3,005,500
2023-07-21	25.480	25.980	24.860	24.940	24.940	3,118,000
2023-07-20	26.200	26.630	25.550	25.700	25.700	4,014,800
2023-07-19	26.030	26.390	25.820	26.210	26.210	2,682,200
2023-07-18	26.000	26.990	25.700	26.300	26.300	8,011,102
2023-07-17	24.200	26.550	23.620	26.550	26.410	7,439,100
2023-07-14	24.610	24.730	24.020	24.140	24.013	1,406,800
2023-07-13	24.270	24.750	24.000	24.430	24.301	1,941,800
2023-07-12	24.870	25.160	23.950	23.980	23.854	2,154,400
2023-07-11	24.260	25.100	23.510	24.670	24.540	2,252,513
2023-07-10	24.000	24.400	23.510	23.810	23.684	1,735,500
2023-07-07	24.150	24.490	23.910	23.950	23.824	1,858,600
2023-07-06	24.050	24.380	23.870	24.120	23.993	2,421,300
2023-07-05	23.580	25.390	23.330	24.200	24.072	5,566,400
2023-07-04	22.900	24.020	22.900	23.580	23.456	2,546,300
2023-07-03	22.730	23.840	22.730	22.870	22.749	3,449,700
2023-06-30	21.640	23.050	21.640	22.620	22.501	2,473,700
2023-06-29	21.180	22.160	21.120	21.930	21.814	2,834,600
2023-06-28	21.750	21.780	20.610	21.350	21.237	3,404,000
2023-06-27	22.980	23.230	21.500	21.730	21.615	4,724,713
2023-06-26	23.460	24.100	22.860	22.940	22.819	4,424,313
2023-06-21	24.100	24.500	23.480	23.550	23.426	8,377,400
2023-06-20	24.130	25.520	23.020	25.110	24.978	12,796,813
2023-06-19	22.440	23.360	22.110	23.200	23.078	3,000,700
2023-06-16	22.190	22.260	21.950	22.180	22.063	639,900
2023-06-15	22.330	22.370	22.000	22.140	22.023	559,000
2023-06-14	22.380	22.450	21.900	22.290	22.173	912,200
2023-06-13	22.140	22.450	22.000	22.380	22.262	940,100
2023-06-12	22.040	22.420	21.960	22.300	22.182	907,600
2023-06-09	22.080	22.200	21.690	22.040	21.924	864,700
2023-06-08	22.430	22.510	21.970	22.080	21.964	1,201,300
2023-06-07	22.790	22.820	22.110	22.470	22.352	669,500
2023-06-06	23.350	23.490	22.420	22.560	22.441	1,139,600
2023-06-05	23.000	24.100	22.940	23.310	23.187	2,568,913
2023-06-02	22.720	23.100	22.570	22.980	22.859	1,492,300
2023-06-01	22.750	22.840	22.500	22.630	22.511	1,130,600
2023-05-31	23.200	23.250	22.580	22.780	22.660	1,305,100
2023-05-30	22.610	23.450	22.500	23.190	23.068	2,003,000
2023-05-29	22.980	23.100	22.560	22.720	22.600	977,049
2023-05-26	22.730	23.000	22.400	22.920	22.799	1,509,860
2023-05-25	22.790	23.060	22.320	22.560	22.441	1,649,800
2023-05-24	22.750	23.150	22.630	22.750	22.630	2,189,460
2023-05-23	22.640	22.930	22.450	22.670	22.551	2,297,600
2023-05-22	22.650	22.930	22.420	22.600	22.481	2,649,860
2023-05-19	23.820	23.890	22.660	22.950	22.829	5,343,047
2023-05-18	21.580	23.990	21.580	23.990	23.864	2,962,765
2023-05-17	21.330	21.920	21.300	21.810	21.695	836,000
2023-05-16	21.020	21.750	20.850	21.330	21.218	1,283,089
2023-05-15	20.810	21.040	20.520	21.020	20.909	441,800
2023-05-12	21.270	21.550	20.670	20.700	20.591	693,400
2023-05-11	21.100	21.370	20.950	21.210	21.098	633,900
2023-05-10	20.610	21.250	20.610	20.950	20.840	718,000
2023-05-09	21.020	21.080	20.740	20.810	20.700	643,698
2023-05-08	21.200	21.530	20.740	20.910	20.800	1,273,100

← NewerPage 14 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.