Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.730	30.100	29.400	29.560	29.404	339,896
2023-02-03	29.320	30.000	29.020	29.810	29.653	531,000
2023-02-02	28.800	29.690	28.620	29.530	29.374	759,214
2023-02-01	28.000	28.740	28.000	28.640	28.489	820,400
2023-01-31	28.020	28.330	27.880	27.990	27.842	425,600
2023-01-30	28.250	28.390	27.830	27.990	27.842	489,400
2023-01-20	28.800	29.120	28.000	28.080	27.932	446,024
2023-01-19	28.680	28.860	28.400	28.760	28.608	224,300
2023-01-18	28.420	28.850	28.380	28.770	28.618	281,400
2023-01-17	28.250	28.550	27.900	28.480	28.330	380,400
2023-01-16	28.140	28.280	27.700	28.020	27.872	248,900
2023-01-13	27.850	28.260	27.750	27.960	27.813	188,900
2023-01-12	27.990	28.100	27.620	27.810	27.663	190,016
2023-01-11	28.080	28.160	27.680	27.750	27.604	282,400
2023-01-10	28.090	28.100	27.800	28.010	27.862	279,120
2023-01-09	27.900	28.370	27.780	28.090	27.942	320,114
2023-01-06	27.940	28.080	27.730	27.900	27.753	233,214
2023-01-05	26.810	28.200	26.810	28.000	27.852	663,900
2023-01-04	27.460	27.510	26.800	27.000	26.858	326,200
2023-01-03	25.480	27.440	25.480	27.270	27.126	660,600
2022-12-30	26.130	26.190	25.710	26.140	26.002	473,506
2022-12-29	26.140	26.190	25.720	25.900	25.763	266,800
2022-12-28	26.210	26.560	25.950	25.970	25.833	392,200
2022-12-27	26.210	26.500	26.030	26.360	26.221	369,396
2022-12-26	25.620	26.400	25.400	26.190	26.052	434,000
2022-12-23	25.580	25.750	25.230	25.400	25.266	309,900
2022-12-22	26.280	26.320	25.620	25.700	25.565	424,900
2022-12-21	26.750	26.750	26.100	26.200	26.062	245,300
2022-12-20	26.890	26.890	26.400	26.490	26.350	243,600
2022-12-19	27.250	27.310	26.670	26.730	26.589	322,300
2022-12-16	27.780	27.780	27.230	27.310	27.166	321,400
2022-12-15	27.010	28.090	26.950	27.730	27.584	587,300
2022-12-14	27.540	27.630	26.990	27.160	27.017	434,329
2022-12-13	28.950	28.950	27.320	27.390	27.246	528,204
2022-12-12	27.600	27.950	27.350	27.910	27.763	458,529
2022-12-09	27.860	28.050	27.370	27.540	27.395	402,800
2022-12-08	28.060	28.110	27.860	27.860	27.713	408,800
2022-12-07	28.480	28.530	28.090	28.170	28.022	436,100
2022-12-06	28.650	29.080	28.280	28.480	28.330	889,400
2022-12-05	28.470	29.130	28.370	28.370	28.220	753,300
2022-12-02	28.070	28.720	28.070	28.380	28.230	332,100
2022-12-01	28.800	29.620	28.450	28.600	28.449	1,189,200
2022-11-30	28.780	29.220	28.280	28.770	28.618	491,400
2022-11-29	27.760	28.700	27.760	28.620	28.469	349,800
2022-11-28	29.550	29.550	28.130	28.270	28.121	509,800
2022-11-25	29.490	30.000	29.020	29.500	29.344	591,800
2022-11-24	31.590	31.590	29.300	29.350	29.195	536,900
2022-11-23	30.220	30.410	29.210	29.900	29.742	538,300
2022-11-22	30.880	31.160	30.280	30.480	30.319	263,800
2022-11-21	30.900	30.980	30.330	30.880	30.717	305,900
2022-11-18	31.680	31.990	30.900	30.990	30.827	356,100
2022-11-17	30.570	31.680	30.440	31.510	31.344	488,700
2022-11-16	30.860	30.960	30.510	30.580	30.419	239,800
2022-11-15	29.500	30.740	29.500	30.700	30.538	524,800
2022-11-14	29.420	30.190	29.020	29.750	29.593	586,296
2022-11-11	29.380	30.000	29.150	29.310	29.155	456,397
2022-11-10	29.240	29.470	28.800	28.800	28.648	439,997
2022-11-09	29.280	29.730	29.280	29.330	29.175	251,800
2022-11-08	29.320	29.700	29.240	29.520	29.364	394,800
2022-11-07	29.700	29.960	29.430	29.710	29.553	369,300

← NewerPage 16 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.