Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.950	2.000	1.930	1.950	1.950	17,721,680
2026-07-21	1.960	1.980	1.890	1.970	1.970	24,805,885
2026-07-20	1.980	2.040	1.950	1.960	1.960	25,581,900
2026-07-17	2.040	2.080	1.940	1.970	1.970	28,190,104
2026-07-16	2.040	2.090	2.020	2.050	2.050	21,383,600
2026-07-15	2.020	2.100	2.010	2.060	2.060	28,446,900
2026-07-14	1.960	2.030	1.950	2.020	2.020	20,433,199
2026-07-13	2.080	2.120	1.970	1.970	1.970	30,648,000
2026-07-10	2.010	2.120	1.980	2.080	2.080	41,059,602
2026-07-09	2.020	2.060	1.960	2.010	2.010	22,841,004
2026-07-08	1.990	2.050	1.940	2.040	2.040	21,804,006
2026-07-07	2.010	2.030	1.960	1.980	1.980	15,604,526
2026-07-06	2.080	2.110	2.010	2.020	2.020	20,284,400
2026-07-03	2.070	2.110	2.050	2.080	2.080	26,463,301
2026-07-02	2.100	2.160	2.040	2.060	2.060	32,227,561
2026-07-01	2.040	2.150	2.030	2.100	2.100	39,070,199
2026-06-30	2.000	2.040	1.970	2.020	2.020	20,037,160
2026-06-29	2.000	2.040	1.940	2.000	2.000	23,364,301
2026-06-26	2.060	2.080	2.020	2.020	2.020	19,875,699
2026-06-25	2.100	2.110	2.040	2.080	2.080	20,206,500
2026-06-24	2.180	2.190	2.060	2.100	2.100	29,004,230
2026-06-23	2.160	2.260	2.160	2.190	2.190	23,669,500
2026-06-22	2.210	2.220	2.110	2.180	2.180	22,738,199
2026-06-18	2.160	2.230	2.110	2.210	2.210	23,109,400
2026-06-17	2.230	2.230	2.150	2.170	2.170	23,098,279
2026-06-16	2.280	2.290	2.210	2.240	2.240	25,394,600
2026-06-15	2.300	2.370	2.260	2.280	2.280	22,636,699
2026-06-12	2.300	2.360	2.250	2.290	2.290	21,106,500
2026-06-11	2.340	2.360	2.250	2.290	2.290	24,210,930
2026-06-10	2.420	2.430	2.330	2.360	2.360	27,537,160
2026-06-09	2.500	2.500	2.400	2.430	2.430	24,007,031
2026-06-08	2.390	2.590	2.360	2.480	2.480	44,753,289
2026-06-05	2.500	2.540	2.440	2.460	2.460	27,986,301
2026-06-04	2.530	2.600	2.470	2.510	2.510	32,123,699
2026-06-03	2.460	2.580	2.440	2.550	2.550	41,332,672
2026-06-02	2.460	2.520	2.390	2.470	2.470	29,650,500
2026-06-01	2.350	2.460	2.330	2.440	2.440	28,420,520
2026-05-29	2.440	2.440	2.330	2.350	2.350	22,183,699
2026-05-28	2.360	2.440	2.340	2.420	2.420	24,321,471
2026-05-27	2.430	2.440	2.340	2.360	2.360	23,492,500
2026-05-26	2.490	2.520	2.400	2.440	2.440	22,312,600
2026-05-25	2.490	2.550	2.450	2.500	2.500	21,010,600
2026-05-22	2.480	2.490	2.410	2.490	2.490	22,051,000
2026-05-21	2.530	2.580	2.430	2.440	2.440	26,893,500
2026-05-20	2.580	2.600	2.520	2.530	2.530	21,865,600
2026-05-19	2.560	2.610	2.550	2.610	2.610	26,498,039
2026-05-18	2.530	2.590	2.500	2.570	2.570	31,325,900
2026-05-15	2.550	2.590	2.500	2.550	2.550	25,152,660
2026-05-14	2.640	2.660	2.540	2.540	2.540	32,184,240
2026-05-13	2.590	2.650	2.570	2.640	2.640	41,573,398
2026-05-12	2.620	2.690	2.580	2.600	2.600	42,300,840
2026-05-11	2.620	2.640	2.580	2.620	2.620	25,807,779
2026-05-08	2.600	2.620	2.570	2.610	2.610	28,054,500
2026-05-07	2.610	2.620	2.580	2.590	2.590	23,745,000
2026-05-06	2.590	2.630	2.580	2.620	2.620	28,113,480
2026-04-30	2.590	2.600	2.570	2.580	2.580	17,169,699
2026-04-29	2.550	2.600	2.520	2.580	2.580	27,248,980
2026-04-28	2.560	2.610	2.530	2.540	2.540	27,150,000
2026-04-27	2.550	2.590	2.510	2.580	2.580	36,678,398
2026-04-24	2.460	2.610	2.460	2.500	2.500	30,778,801

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.