Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	33.380	33.970	32.980	33.280	33.105	682,054
2022-08-03	33.890	34.860	32.730	33.080	32.906	1,130,000
2022-08-02	35.120	35.940	33.590	34.230	34.050	1,043,700
2022-08-01	34.470	35.960	34.040	35.690	35.502	1,079,561
2022-07-29	34.960	35.770	34.560	34.590	34.408	510,800
2022-07-28	35.460	35.880	35.120	35.360	35.174	606,900
2022-07-27	35.790	36.200	34.900	35.250	35.064	647,899
2022-07-26	34.470	35.830	34.080	35.790	35.601	588,792
2022-07-25	35.380	35.880	34.150	34.460	34.278	659,800
2022-07-22	36.180	36.700	35.050	35.370	35.184	570,106
2022-07-21	36.650	37.190	36.090	36.120	35.930	590,700
2022-07-20	36.720	37.430	36.380	36.650	36.457	443,300
2022-07-19	36.260	36.980	36.200	36.570	36.377	709,214
2022-07-18	36.820	37.900	36.200	36.250	36.059	659,300
2022-07-15	36.610	37.590	36.180	36.820	36.626	628,300
2022-07-14	35.950	37.060	35.520	36.590	36.397	538,500
2022-07-13	36.000	36.590	35.460	35.740	35.552	433,300
2022-07-12	37.460	37.500	35.900	35.900	35.711	620,200
2022-07-11	37.620	37.960	36.630	37.220	37.024	1,069,900
2022-07-08	38.870	38.870	37.670	37.670	37.471	450,700
2022-07-07	37.800	38.770	37.500	38.390	38.188	733,000
2022-07-06	37.120	38.300	37.050	37.650	37.452	495,000
2022-07-05	37.800	38.530	36.650	37.120	36.924	1,061,700
2022-07-04	38.200	38.790	37.660	38.140	37.939	470,300
2022-07-01	39.000	39.350	38.180	38.650	38.446	571,216
2022-06-30	37.890	39.160	37.520	38.900	38.695	832,100
2022-06-29	38.300	38.700	37.680	37.720	37.521	582,200
2022-06-28	38.000	38.740	37.510	38.410	38.208	495,800
2022-06-27	37.850	38.550	37.520	38.300	38.098	512,500
2022-06-24	38.300	38.380	37.520	37.850	37.650	495,600
2022-06-23	37.350	38.120	35.500	38.000	37.800	907,500
2022-06-22	37.530	38.510	37.530	38.260	38.058	546,400
2022-06-21	37.020	38.800	37.020	38.000	37.800	720,900
2022-06-20	37.320	37.390	37.000	37.000	36.805	347,900
2022-06-17	37.160	37.730	36.930	37.320	37.123	274,800
2022-06-16	37.100	37.920	36.980	37.320	37.123	407,500
2022-06-15	37.160	37.350	36.600	37.100	36.715	374,300
2022-06-14	36.490	37.270	36.000	37.160	36.775	522,400
2022-06-13	36.000	37.480	36.000	36.860	36.478	499,400
2022-06-10	36.070	36.450	35.820	36.020	35.647	442,200
2022-06-09	36.640	36.950	34.070	36.070	35.696	392,300
2022-06-08	36.400	37.180	36.180	36.650	36.270	495,286
2022-06-07	36.980	36.980	36.170	36.410	36.033	454,815
2022-06-06	37.180	37.180	36.380	37.000	36.616	585,000
2022-06-02	35.380	36.570	35.330	36.380	36.003	533,912
2022-06-01	35.800	36.000	35.180	35.540	35.172	457,000
2022-05-31	34.580	35.560	34.100	35.540	35.172	694,173
2022-05-30	33.930	34.720	33.060	34.580	34.222	580,700
2022-05-27	33.160	34.130	33.080	33.770	33.420	348,000
2022-05-26	33.140	33.560	32.320	33.410	33.064	423,300
2022-05-25	33.000	33.790	32.740	33.250	32.905	367,900
2022-05-24	33.640	34.400	33.200	33.300	32.955	583,200
2022-05-23	33.770	33.920	33.120	33.840	33.489	297,529
2022-05-20	33.670	34.000	33.400	33.750	33.400	369,300
2022-05-19	33.700	33.730	33.050	33.600	33.252	329,790
2022-05-18	33.020	33.990	33.020	33.620	33.271	332,100
2022-05-17	32.800	33.550	32.800	33.380	33.034	350,900
2022-05-16	34.270	34.270	32.700	33.090	32.747	459,900
2022-05-13	33.520	33.930	33.100	33.640	33.291	365,800
2022-05-12	33.150	33.560	32.510	33.420	33.074	558,302

← NewerPage 18 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.