Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.040	29.800	28.990	29.690	29.533	361,520
2022-11-03	28.950	29.670	28.600	29.240	29.086	377,600
2022-11-02	28.330	29.700	28.190	29.050	28.897	671,595
2022-11-01	26.690	28.250	26.680	28.180	28.031	955,895
2022-10-31	26.500	27.070	26.000	26.740	26.599	1,016,509
2022-10-28	28.410	28.500	26.850	27.100	26.957	486,661
2022-10-27	28.980	29.450	28.240	28.280	28.131	431,577
2022-10-26	28.790	29.300	28.340	28.980	28.827	691,500
2022-10-25	29.030	29.150	28.210	28.660	28.509	319,500
2022-10-24	29.210	29.880	29.020	29.220	29.066	363,138
2022-10-21	29.720	30.200	29.400	29.430	29.275	257,500
2022-10-20	29.390	30.500	28.960	29.830	29.673	472,319
2022-10-19	29.280	29.800	29.180	29.230	29.076	272,900
2022-10-18	29.940	29.940	29.150	29.580	29.424	283,343
2022-10-17	29.370	29.910	29.050	29.730	29.573	240,597
2022-10-14	28.940	29.500	28.800	29.370	29.215	311,200
2022-10-13	28.150	30.660	28.150	28.800	28.648	523,696
2022-10-12	26.300	28.350	26.300	28.320	28.171	335,554
2022-10-11	27.000	28.010	27.000	27.680	27.534	228,454
2022-10-10	29.130	29.190	27.600	27.730	27.584	292,300
2022-09-30	29.430	29.890	28.500	28.610	28.459	358,900
2022-09-29	30.330	30.560	29.600	29.740	29.583	349,972
2022-09-28	30.110	31.160	29.840	30.310	30.150	387,372
2022-09-27	30.000	30.640	30.000	30.310	30.150	393,400
2022-09-26	30.000	30.700	29.800	30.640	30.478	475,700
2022-09-23	31.130	31.130	30.000	30.040	29.882	276,400
2022-09-22	31.580	31.680	30.800	30.970	30.807	407,558
2022-09-21	31.350	31.750	31.100	31.610	31.443	258,900
2022-09-20	32.030	32.200	31.260	31.350	31.185	586,500
2022-09-19	32.680	32.680	31.030	32.280	32.110	769,800
2022-09-16	32.850	33.100	31.820	32.390	32.219	754,800
2022-09-15	33.030	33.270	31.800	32.850	32.677	790,700
2022-09-14	32.390	33.250	32.200	33.000	32.826	495,286
2022-09-13	32.250	33.530	32.060	32.870	32.697	1,087,118
2022-09-09	31.800	32.270	31.320	32.100	31.931	642,900
2022-09-08	31.750	32.130	31.600	31.820	31.652	437,800
2022-09-07	30.940	32.090	30.810	31.820	31.652	866,611
2022-09-06	30.770	31.740	30.160	31.250	31.085	776,937
2022-09-05	30.180	31.660	29.750	30.530	30.369	1,214,300
2022-09-02	29.320	30.180	29.200	30.180	30.021	957,800
2022-09-01	29.130	29.740	28.970	29.320	29.165	941,261
2022-08-31	30.250	30.250	29.070	29.130	28.976	1,171,500
2022-08-30	30.740	30.950	29.600	30.200	30.041	925,100
2022-08-29	30.500	31.130	29.610	30.500	30.339	1,780,100
2022-08-26	32.560	32.890	31.700	31.880	31.712	651,600
2022-08-25	33.100	33.780	31.850	32.660	32.488	1,049,700
2022-08-24	34.760	34.760	32.900	33.530	33.353	1,504,900
2022-08-23	34.930	35.790	34.550	34.790	34.607	717,000
2022-08-22	35.190	35.510	34.180	34.860	34.676	1,055,600
2022-08-19	35.790	36.700	35.100	35.210	35.024	1,322,800
2022-08-18	34.600	36.150	34.220	35.900	35.711	1,868,651
2022-08-17	35.130	35.770	34.150	34.570	34.388	1,742,361
2022-08-16	36.430	36.600	34.930	35.120	34.935	2,171,043
2022-08-15	35.250	36.950	34.800	36.250	36.059	2,491,561
2022-08-12	37.890	38.390	35.120	35.340	35.154	3,235,500
2022-08-11	36.610	38.800	36.020	38.460	38.257	4,400,046
2022-08-10	33.610	36.890	33.230	36.890	36.696	3,674,692
2022-08-09	33.590	33.880	33.180	33.540	33.363	559,600
2022-08-08	34.000	34.400	33.250	33.250	33.075	862,100
2022-08-05	32.850	34.180	32.800	33.800	33.622	658,400

← NewerPage 17 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.