Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	23.500	24.670	23.300	24.300	24.300	3,552,600
2024-10-28	23.090	23.490	22.850	23.480	23.480	2,304,900
2024-10-25	22.870	23.130	22.710	23.130	23.130	1,931,900
2024-10-24	22.590	22.870	22.290	22.870	22.870	1,991,400
2024-10-23	22.380	22.830	22.160	22.680	22.680	2,731,700
2024-10-22	22.220	22.520	22.080	22.350	22.350	2,000,673
2024-10-21	22.500	22.670	22.160	22.260	22.260	3,179,600
2024-10-18	21.690	22.740	21.690	22.500	22.500	2,929,048
2024-10-17	21.990	22.400	21.970	21.990	21.990	1,645,700
2024-10-16	22.230	22.300	21.710	21.900	21.900	1,629,600
2024-10-15	22.900	23.010	22.300	22.340	22.340	1,585,600
2024-10-14	22.340	22.770	21.920	22.730	22.730	2,416,100
2024-10-11	23.620	23.630	22.120	22.320	22.320	1,940,700
2024-10-10	23.920	24.200	23.210	23.540	23.540	2,705,100
2024-10-09	25.000	25.600	23.530	23.660	23.660	4,504,856
2024-10-08	25.910	25.950	23.900	25.350	25.350	5,932,977
2024-09-30	22.250	23.640	22.100	23.590	23.590	4,256,065
2024-09-27	21.100	21.570	21.020	21.500	21.500	1,172,365
2024-09-26	20.640	20.950	20.620	20.950	20.950	1,531,353
2024-09-25	20.820	21.190	20.710	20.810	20.810	2,483,453
2024-09-24	20.630	21.000	20.500	20.800	20.800	1,463,500
2024-09-23	20.470	20.790	20.350	20.580	20.580	1,001,700
2024-09-20	20.470	20.830	20.180	20.540	20.540	1,370,600
2024-09-19	20.030	20.420	19.900	20.320	20.320	1,076,900
2024-09-18	20.060	20.210	19.650	20.050	20.050	919,600
2024-09-13	20.420	20.430	20.090	20.140	20.140	849,900
2024-09-12	20.650	20.800	20.270	20.290	20.290	1,071,391
2024-09-11	20.210	20.640	20.210	20.450	20.450	1,167,200
2024-09-10	20.070	20.530	19.800	20.440	20.440	1,165,300
2024-09-09	19.820	20.190	19.820	20.060	20.060	1,462,390
2024-09-06	20.370	20.570	19.970	20.070	20.070	1,373,700
2024-09-05	20.330	20.680	20.330	20.470	20.470	1,216,900
2024-09-04	20.400	20.600	20.020	20.410	20.410	1,569,800
2024-09-03	19.830	20.570	19.730	20.560	20.560	2,275,400
2024-09-02	19.640	20.260	19.600	19.930	19.930	3,262,400
2024-08-30	19.480	20.180	19.370	20.070	20.070	3,475,050
2024-08-29	19.000	19.490	18.770	19.350	19.350	2,136,840
2024-08-28	18.800	19.710	18.800	19.000	19.000	3,903,503
2024-08-27	18.480	19.550	18.350	19.220	19.220	5,252,100
2024-08-26	18.750	19.400	18.750	19.030	19.030	6,015,700
2024-08-23	17.860	17.870	17.400	17.640	17.640	1,252,300
2024-08-22	17.940	18.290	17.800	17.860	17.860	689,800
2024-08-21	18.000	18.350	17.900	18.180	18.180	771,800
2024-08-20	18.320	18.360	17.870	17.990	17.990	1,012,100
2024-08-19	18.810	18.810	18.210	18.330	18.330	1,077,293
2024-08-16	18.280	18.960	18.260	18.800	18.800	1,761,300
2024-08-15	17.820	18.500	17.790	18.270	18.270	1,163,854
2024-08-14	18.150	18.170	17.810	17.980	17.980	569,000
2024-08-13	17.900	18.100	17.700	18.050	18.050	665,000
2024-08-12	18.090	18.150	17.790	17.900	17.900	660,700
2024-08-09	17.860	18.250	17.720	18.000	18.000	900,700
2024-08-08	17.930	17.950	17.450	17.860	17.860	779,900
2024-08-07	17.720	18.170	17.720	17.930	17.930	790,524
2024-08-06	17.940	17.940	17.600	17.810	17.810	977,100
2024-08-05	18.260	18.490	17.650	17.670	17.670	1,169,500
2024-08-02	18.700	18.760	18.380	18.460	18.460	1,147,100
2024-08-01	18.820	18.940	18.580	18.730	18.730	861,300
2024-07-31	17.720	18.860	17.720	18.770	18.770	1,419,100
2024-07-30	18.000	18.100	17.600	17.970	17.970	715,200
2024-07-29	18.000	18.120	17.800	17.940	17.940	530,900

← NewerPage 9 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.