Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.090	43.780	42.160	42.540	42.540	2,848,300
2025-10-24	41.260	42.600	41.010	42.500	42.500	2,553,000
2025-10-23	41.460	41.870	40.550	41.230	41.230	1,798,600
2025-10-22	41.800	42.550	41.410	41.880	41.880	1,536,900
2025-10-21	41.410	42.660	41.060	42.130	42.130	2,417,700
2025-10-20	41.170	42.150	40.680	41.210	41.210	2,655,000
2025-10-17	41.840	42.360	40.660	40.780	40.780	2,396,200
2025-10-16	43.540	43.660	41.570	42.080	42.080	2,744,800
2025-10-15	41.720	43.850	40.940	43.550	43.550	4,418,400
2025-10-14	44.570	44.980	41.300	41.790	41.790	3,996,781
2025-10-13	42.580	45.170	41.570	44.250	44.250	3,827,400
2025-10-10	46.470	46.980	44.940	45.520	45.520	3,338,000
2025-10-09	47.890	48.470	45.980	46.640	46.640	4,796,981
2025-09-30	50.400	51.270	47.470	47.850	47.850	7,095,000
2025-09-29	50.300	52.300	49.290	50.620	50.620	4,467,100
2025-09-26	51.100	56.300	49.800	50.660	50.660	6,664,511
2025-09-25	50.000	51.860	49.700	51.250	51.250	4,028,601
2025-09-24	49.630	50.150	48.150	50.000	50.000	2,166,300
2025-09-23	50.280	50.980	48.520	49.750	49.750	3,032,200
2025-09-22	49.600	50.870	48.280	50.010	50.010	3,840,700
2025-09-19	51.200	51.800	48.700	49.480	49.480	4,617,400
2025-09-18	50.110	54.500	50.110	51.920	51.920	6,588,200
2025-09-17	50.900	51.500	49.490	50.100	50.100	5,562,000
2025-09-16	49.980	51.490	48.940	50.920	50.920	5,203,200
2025-09-15	48.260	50.750	46.500	49.700	49.700	6,496,229
2025-09-12	44.400	49.300	43.990	48.260	48.260	8,049,500
2025-09-11	40.890	44.990	40.610	44.990	44.990	5,888,943
2025-09-10	41.020	41.700	40.430	40.900	40.900	1,943,100
2025-09-09	42.000	42.380	40.510	40.900	40.900	4,529,000
2025-09-08	44.300	44.300	41.900	42.330	42.330	4,541,918
2025-09-05	42.000	44.510	41.450	44.500	44.500	4,042,400
2025-09-04	44.480	45.010	41.100	42.060	42.060	5,748,701
2025-09-03	45.000	47.260	44.160	44.600	44.600	5,141,429
2025-09-02	44.270	45.820	43.010	45.600	45.600	7,614,000
2025-09-01	43.500	45.000	42.770	43.780	43.780	4,640,500
2025-08-29	41.550	44.320	40.720	43.440	43.440	6,383,600
2025-08-28	39.150	42.000	39.150	41.430	41.430	7,299,129
2025-08-27	40.590	41.110	38.600	38.710	38.710	4,585,176
2025-08-26	40.920	41.020	39.700	40.480	40.480	2,462,800
2025-08-25	40.080	40.770	39.280	40.600	40.600	4,308,306
2025-08-22	38.890	40.260	38.500	39.930	39.930	3,947,311
2025-08-21	39.960	41.330	38.300	39.000	39.000	4,837,100
2025-08-20	40.170	40.300	39.200	39.960	39.960	3,333,000
2025-08-19	40.600	42.660	38.280	40.800	40.800	8,571,496
2025-08-18	41.460	42.270	39.200	40.470	40.470	9,876,976
2025-08-15	37.000	40.100	36.620	40.100	40.100	7,760,476
2025-08-14	38.940	38.940	36.350	36.450	36.450	7,534,281
2025-08-13	36.650	39.250	35.670	38.740	38.740	7,079,200
2025-08-12	36.550	38.380	36.050	36.640	36.640	6,893,500
2025-08-11	34.570	37.880	34.570	37.000	37.000	9,554,533
2025-08-08	34.300	35.480	32.770	35.000	35.000	9,175,300
2025-08-07	32.750	35.860	32.750	34.100	34.100	12,214,411
2025-08-06	33.830	34.480	32.500	33.380	33.380	14,479,018
2025-08-05	30.700	33.110	30.660	33.110	33.110	9,241,100
2025-08-04	29.150	30.130	28.800	30.100	30.100	3,530,200
2025-08-01	29.450	30.000	29.000	29.300	29.300	3,362,900
2025-07-31	29.880	30.460	29.300	29.370	29.370	5,429,600
2025-07-30	29.300	32.410	29.300	30.180	30.180	9,213,521
2025-07-29	28.530	29.780	28.410	29.460	29.460	4,051,200
2025-07-28	28.420	28.630	28.130	28.560	28.560	2,383,100

← NewerPage 5 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.