Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	21.650	21.840	21.210	21.250	21.138	952,800
2023-05-04	21.420	22.100	21.320	21.730	21.615	1,640,100
2023-04-28	21.150	21.650	21.030	21.400	21.287	1,044,357
2023-04-27	21.450	21.670	21.230	21.560	21.446	664,561
2023-04-26	21.610	22.000	21.310	21.440	21.327	874,200
2023-04-25	21.910	22.050	21.110	21.680	21.566	969,100
2023-04-24	22.310	22.360	21.770	21.840	21.725	1,018,700
2023-04-21	23.620	23.640	22.210	22.240	22.123	1,195,200
2023-04-20	23.350	23.600	23.010	23.450	23.326	947,400
2023-04-19	23.740	23.790	23.330	23.450	23.326	1,040,934
2023-04-18	23.940	23.950	23.440	23.560	23.436	1,139,721
2023-04-17	24.650	24.900	23.790	23.940	23.814	1,157,000
2023-04-14	24.560	24.740	24.050	24.650	24.520	908,500
2023-04-13	25.290	25.500	24.460	24.520	24.391	1,374,971
2023-04-12	25.860	25.900	25.300	25.320	25.187	1,086,300
2023-04-11	25.990	26.340	25.440	25.490	25.356	721,600
2023-04-10	26.750	27.200	25.910	26.020	25.883	858,800
2023-04-07	26.300	27.000	26.150	26.750	26.609	1,089,000
2023-04-06	25.570	26.780	25.370	26.220	26.082	1,343,812
2023-04-04	25.900	26.110	25.350	25.570	25.435	1,170,800
2023-04-03	25.750	25.990	25.020	25.900	25.763	1,295,577
2023-03-31	26.530	26.530	25.560	25.730	25.594	1,327,098
2023-03-30	27.340	27.790	26.490	26.530	26.390	676,400
2023-03-29	28.010	28.010	27.360	27.500	27.355	784,600
2023-03-28	27.810	28.520	27.590	28.160	28.012	876,089
2023-03-27	27.580	28.500	27.570	27.810	27.663	1,012,200
2023-03-24	27.400	27.850	27.400	27.640	27.494	573,300
2023-03-23	27.390	27.730	27.190	27.660	27.514	940,451
2023-03-22	26.990	27.450	26.720	27.360	27.216	467,900
2023-03-21	26.500	27.010	26.210	26.920	26.778	434,530
2023-03-20	26.410	26.690	26.150	26.490	26.350	428,710
2023-03-17	26.790	27.280	26.400	26.660	26.519	1,000,800
2023-03-16	27.600	27.880	26.650	26.740	26.599	529,200
2023-03-15	27.940	28.390	27.300	27.600	27.455	436,100
2023-03-14	27.720	28.150	27.110	27.740	27.594	666,000
2023-03-13	28.400	28.400	27.450	27.960	27.813	593,300
2023-03-10	29.440	29.440	28.310	28.400	28.250	571,600
2023-03-09	29.170	29.460	29.010	29.230	29.076	296,600
2023-03-08	29.220	29.220	28.700	29.080	28.927	230,371
2023-03-07	29.610	29.810	28.600	29.020	28.867	307,732
2023-03-06	29.590	30.000	29.590	29.780	29.623	202,200
2023-03-03	29.800	30.000	29.330	29.590	29.434	397,400
2023-03-02	30.170	30.190	29.750	29.860	29.703	314,000
2023-03-01	29.620	30.210	29.510	30.180	30.021	462,500
2023-02-28	29.680	29.890	29.500	29.600	29.444	226,400
2023-02-27	29.930	30.100	29.580	29.680	29.524	655,600
2023-02-24	28.970	30.600	28.860	30.320	30.160	1,150,544
2023-02-23	29.500	29.630	29.000	29.090	28.937	1,050,100
2023-02-22	29.390	29.800	29.350	29.550	29.394	246,100
2023-02-21	29.000	29.850	28.970	29.540	29.384	387,800
2023-02-20	28.400	29.400	28.400	29.060	28.907	381,100
2023-02-17	29.880	31.660	28.600	28.810	28.658	874,750
2023-02-16	30.140	30.590	29.710	30.000	29.842	1,122,800
2023-02-15	29.770	30.060	29.620	29.860	29.703	414,900
2023-02-14	29.510	30.200	29.500	29.940	29.782	554,400
2023-02-13	29.410	29.930	29.350	29.430	29.275	374,700
2023-02-10	29.750	29.940	29.120	29.440	29.285	387,700
2023-02-09	29.250	29.800	29.010	29.710	29.553	307,300
2023-02-08	29.650	29.660	29.150	29.260	29.106	249,840
2023-02-07	29.440	29.690	29.220	29.530	29.374	172,147

← NewerPage 15 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.