Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.810	37.050	34.400	36.990	36.607	1,390,800
2022-02-08	34.640	35.390	34.360	34.950	34.588	900,500
2022-02-07	36.090	36.230	34.170	34.860	34.499	1,426,005
2022-01-28	37.520	37.520	35.230	35.300	34.934	1,187,600
2022-01-27	37.330	37.680	36.500	37.060	36.676	1,082,400
2022-01-26	36.430	38.160	36.330	37.250	36.864	1,305,556
2022-01-25	38.820	39.260	36.430	36.430	36.052	1,763,555
2022-01-24	38.280	39.360	38.020	38.990	38.586	1,108,800
2022-01-21	40.000	40.640	38.320	38.730	38.329	1,686,800
2022-01-20	41.980	43.960	40.400	40.400	39.981	2,251,308
2022-01-19	42.970	42.980	41.660	42.350	41.911	1,705,856
2022-01-18	40.280	43.970	40.150	42.970	42.525	3,060,729
2022-01-17	39.350	40.500	38.600	40.140	39.724	1,562,282
2022-01-14	38.000	39.490	37.800	39.000	38.596	898,100
2022-01-13	39.400	39.800	38.100	38.450	38.051	827,700
2022-01-12	39.120	39.810	38.580	39.240	38.833	917,808
2022-01-11	38.000	39.980	37.910	39.070	38.665	1,676,000
2022-01-10	37.770	38.650	35.610	38.130	37.735	1,755,357
2022-01-07	39.190	39.840	37.860	37.890	37.497	1,321,009
2022-01-06	37.230	39.500	36.880	39.000	38.596	1,636,165
2022-01-05	38.370	38.760	36.850	37.400	37.012	1,186,500
2022-01-04	38.800	39.390	37.350	38.320	37.923	1,345,846
2021-12-31	38.190	38.650	37.730	38.300	37.903	621,609
2021-12-30	37.980	38.790	37.720	38.200	37.804	944,000
2021-12-29	39.500	40.450	38.000	38.120	37.725	1,886,850
2021-12-28	36.990	40.270	36.740	39.720	39.308	1,940,900
2021-12-27	37.600	37.600	36.670	36.710	36.329	656,817
2021-12-24	38.000	38.060	36.650	37.420	37.032	987,000
2021-12-23	37.880	38.130	37.210	37.980	37.586	687,900
2021-12-22	36.550	38.250	36.550	37.960	37.567	1,202,185
2021-12-21	36.500	37.000	36.300	36.650	36.270	659,524
2021-12-20	36.250	36.790	36.040	36.400	36.023	915,000
2021-12-17	37.350	37.390	36.000	36.410	36.033	1,049,609
2021-12-16	37.280	38.090	37.000	37.350	36.963	703,239
2021-12-15	38.810	39.490	37.300	37.320	36.933	1,141,600
2021-12-14	38.480	38.880	37.900	38.520	38.121	642,941
2021-12-13	38.280	38.980	37.480	38.500	38.101	1,007,993
2021-12-10	37.190	38.980	36.300	38.500	38.101	1,611,600
2021-12-09	37.450	37.930	36.910	37.220	36.834	910,854
2021-12-08	37.280	38.370	37.210	37.380	36.993	1,107,520
2021-12-07	39.060	39.800	37.080	37.190	36.804	1,932,208
2021-12-06	40.460	40.810	38.100	38.620	38.220	2,647,108
2021-12-03	39.280	41.430	39.180	40.610	40.189	1,581,400
2021-12-02	41.960	41.960	38.060	39.270	38.863	2,688,424
2021-12-01	38.880	42.280	38.880	41.700	41.268	2,289,481
2021-11-30	40.800	41.440	39.690	39.930	39.516	1,237,400
2021-11-29	40.290	40.390	38.630	40.000	39.585	1,428,641
2021-11-26	39.340	40.040	38.680	39.430	39.021	1,223,107
2021-11-25	40.380	40.550	39.290	39.350	38.942	1,349,150
2021-11-24	39.800	40.800	39.800	40.300	39.882	978,200
2021-11-23	40.930	41.010	39.860	40.250	39.833	1,705,866
2021-11-22	39.830	41.940	39.510	41.370	40.941	1,822,475
2021-11-19	38.860	40.250	38.620	39.500	39.091	1,464,050
2021-11-18	39.000	39.640	38.380	38.900	38.497	1,495,600
2021-11-17	38.300	39.650	37.700	39.140	38.734	2,058,418
2021-11-16	39.380	39.790	37.300	38.300	37.903	3,734,546
2021-11-15	39.660	40.970	38.800	39.740	39.328	2,467,500
2021-11-12	37.000	40.790	36.900	39.660	39.249	4,008,293
2021-11-11	35.770	37.790	35.360	37.120	36.735	2,913,468
2021-11-10	35.680	36.190	34.950	35.930	35.558	2,111,369

← NewerPage 20 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.