Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	32.930	34.090	32.700	33.150	32.806	858,430
2022-05-10	31.200	32.880	31.160	32.800	32.460	888,130
2022-05-09	31.870	32.500	31.200	31.440	31.114	495,800
2022-05-06	30.590	32.290	30.590	31.710	31.381	528,929
2022-05-05	30.850	32.190	30.850	32.000	31.668	1,001,824
2022-04-29	29.020	31.170	28.640	30.990	30.669	1,548,908
2022-04-28	28.600	29.000	27.920	28.370	28.076	1,341,800
2022-04-27	25.210	28.600	25.210	28.600	28.304	1,268,100
2022-04-26	26.540	27.060	25.920	26.000	25.730	1,088,100
2022-04-25	27.990	27.990	26.600	26.610	26.334	945,414
2022-04-22	28.700	29.100	27.700	28.330	28.036	673,630
2022-04-21	29.400	30.130	28.580	28.700	28.403	1,391,500
2022-04-20	27.680	29.760	27.650	29.110	28.808	1,443,916
2022-04-19	27.330	28.480	27.330	27.880	27.591	815,900
2022-04-18	26.030	27.960	26.030	27.560	27.274	681,400
2022-04-15	27.060	27.250	26.360	26.770	26.493	830,700
2022-04-14	27.870	27.950	27.010	27.510	27.225	783,655
2022-04-13	27.940	28.030	27.140	27.460	27.175	647,850
2022-04-12	28.250	28.480	27.700	28.290	27.997	542,400
2022-04-11	30.360	30.360	28.060	28.390	28.096	846,209
2022-04-08	30.510	30.550	29.610	30.100	29.788	670,116
2022-04-07	31.400	31.780	30.410	30.460	30.144	949,500
2022-04-06	32.000	32.390	31.010	31.390	31.065	1,031,100
2022-04-01	32.490	32.760	31.820	32.600	32.262	561,100
2022-03-31	31.570	32.780	31.570	32.200	31.866	719,716
2022-03-30	31.380	32.130	31.150	32.050	31.718	443,000
2022-03-29	32.460	32.560	30.700	31.260	30.936	992,000
2022-03-28	33.160	33.170	31.610	32.190	31.856	922,000
2022-03-25	33.850	33.850	32.940	33.160	32.816	436,700
2022-03-24	34.500	34.500	33.530	33.580	33.232	430,100
2022-03-23	33.950	35.140	33.510	34.420	34.063	1,139,300
2022-03-22	31.830	34.150	31.550	33.970	33.618	1,316,200
2022-03-21	32.110	32.360	31.510	32.130	31.797	561,216
2022-03-18	32.790	32.790	31.300	32.100	31.767	1,091,314
2022-03-17	32.000	33.160	32.000	32.700	32.361	899,400
2022-03-16	30.610	32.020	30.030	31.700	31.371	1,408,700
2022-03-15	31.990	32.000	30.070	30.100	29.788	1,329,800
2022-03-14	31.950	33.300	31.800	31.900	31.569	1,410,400
2022-03-11	31.700	32.060	30.390	31.950	31.619	1,168,300
2022-03-10	31.460	32.160	31.400	31.910	31.579	981,730
2022-03-09	31.870	31.890	29.600	30.800	30.481	1,434,029
2022-03-08	32.400	33.480	31.360	31.590	31.263	1,556,779
2022-03-07	33.130	33.140	31.950	32.290	31.955	1,843,000
2022-03-04	34.050	34.290	33.000	33.060	32.717	972,317
2022-03-03	35.260	35.350	34.060	34.060	33.707	861,239
2022-03-02	35.000	35.340	33.800	35.100	34.736	1,502,600
2022-03-01	36.080	36.350	34.350	34.930	34.568	1,894,500
2022-02-28	35.980	36.590	35.200	36.160	35.785	1,285,100
2022-02-25	38.350	38.980	35.770	35.980	35.607	2,423,600
2022-02-24	38.200	39.390	37.680	37.970	37.576	1,853,400
2022-02-23	36.890	38.590	36.720	38.400	38.002	1,096,400
2022-02-22	36.880	37.500	36.550	36.890	36.508	862,600
2022-02-21	36.400	37.170	36.400	36.910	36.527	450,602
2022-02-18	36.350	36.870	36.200	36.410	36.033	459,800
2022-02-17	36.730	37.290	36.300	36.520	36.141	664,100
2022-02-16	36.480	37.450	36.060	36.800	36.419	786,904
2022-02-15	35.780	36.330	35.050	36.050	35.676	570,209
2022-02-14	35.100	35.530	34.290	35.200	34.835	808,008
2022-02-11	35.610	35.880	34.750	35.280	34.914	978,908
2022-02-10	36.740	37.060	35.800	35.990	35.617	813,508

← NewerPage 19 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.