Suzhou Etron Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 35.510 | 35.790 | 35.200 | 35.740 | 35.370 | 1,909,400 |
| 2021-11-08 | 36.180 | 36.380 | 34.800 | 35.500 | 35.132 | 2,257,716 |
| 2021-11-05 | 36.270 | 36.760 | 35.580 | 35.890 | 35.518 | 3,062,713 |
| 2021-11-04 | 35.790 | 36.200 | 34.300 | 35.870 | 35.498 | 3,491,623 |
| 2021-11-03 | 33.600 | 35.880 | 33.330 | 35.600 | 35.231 | 4,502,587 |
| 2021-11-02 | 32.840 | 33.900 | 32.460 | 33.250 | 32.905 | 5,094,373 |
| 2021-11-01 | 30.200 | 32.000 | 30.020 | 32.000 | 31.668 | 2,573,100 |
| 2021-10-29 | 28.400 | 29.600 | 28.400 | 29.090 | 28.788 | 957,568 |
| 2021-10-28 | 28.590 | 29.300 | 28.380 | 28.600 | 28.304 | 774,872 |
| 2021-10-27 | 28.900 | 28.970 | 28.330 | 28.630 | 28.333 | 764,600 |
| 2021-10-26 | 29.150 | 29.530 | 28.850 | 29.000 | 28.699 | 666,500 |
| 2021-10-25 | 30.050 | 30.060 | 28.080 | 29.450 | 29.145 | 1,813,050 |
| 2021-10-22 | 30.780 | 31.590 | 30.030 | 30.320 | 30.006 | 1,307,700 |
| 2021-10-21 | 31.480 | 31.480 | 30.370 | 30.810 | 30.491 | 1,051,600 |
| 2021-10-20 | 31.190 | 31.480 | 30.320 | 31.310 | 30.985 | 1,030,200 |
| 2021-10-19 | 30.390 | 31.470 | 30.090 | 31.200 | 30.877 | 1,295,100 |
| 2021-10-18 | 30.400 | 30.420 | 29.620 | 30.280 | 29.966 | 770,289 |
| 2021-10-15 | 29.470 | 30.530 | 28.670 | 30.430 | 30.115 | 932,583 |
| 2021-10-14 | 29.120 | 29.430 | 28.600 | 29.290 | 28.986 | 450,000 |
← NewerPage 21 of 21 · 1,219 trading days
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.