Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.490	2.510	2.450	2.460	2.460	15,271,600
2026-04-22	2.480	2.510	2.460	2.500	2.500	17,100,670
2026-04-21	2.500	2.510	2.470	2.490	2.490	14,602,760
2026-04-20	2.500	2.520	2.500	2.510	2.510	15,905,400
2026-04-17	2.550	2.560	2.500	2.510	2.510	17,722,301
2026-04-16	2.500	2.570	2.490	2.550	2.550	19,212,160
2026-04-15	2.560	2.560	2.500	2.500	2.500	17,120,400
2026-04-14	2.580	2.590	2.520	2.550	2.550	19,311,199
2026-04-13	2.540	2.570	2.520	2.560	2.560	17,333,699
2026-04-10	2.550	2.600	2.530	2.540	2.540	22,580,400
2026-04-09	2.580	2.600	2.520	2.530	2.530	21,402,699
2026-04-08	2.540	2.600	2.520	2.600	2.600	27,822,359
2026-04-07	2.450	2.500	2.410	2.490	2.490	20,569,540
2026-04-03	2.520	2.540	2.420	2.430	2.430	25,479,301
2026-04-02	2.590	2.590	2.510	2.530	2.530	19,436,680
2026-04-01	2.600	2.620	2.560	2.580	2.580	22,880,900
2026-03-31	2.640	2.660	2.560	2.560	2.560	28,721,900
2026-03-30	2.660	2.700	2.600	2.640	2.640	25,190,400
2026-03-27	2.610	2.700	2.600	2.690	2.690	17,829,199
2026-03-26	2.720	2.760	2.630	2.650	2.650	27,129,900
2026-03-25	2.690	2.750	2.670	2.730	2.730	27,880,400
2026-03-24	2.660	2.700	2.580	2.700	2.700	32,316,500
2026-03-23	2.680	2.730	2.570	2.590	2.590	52,225,602
2026-03-20	2.820	2.880	2.710	2.720	2.720	51,423,801
2026-03-19	2.820	2.890	2.790	2.830	2.830	47,197,102
2026-03-18	2.890	2.920	2.800	2.840	2.840	39,806,320
2026-03-17	2.850	2.970	2.840	2.890	2.890	57,302,621
2026-03-16	2.840	2.920	2.820	2.860	2.860	29,720,779
2026-03-13	2.820	2.920	2.810	2.850	2.850	41,410,398
2026-03-12	2.880	2.900	2.820	2.830	2.830	35,598,898
2026-03-11	2.910	2.920	2.850	2.870	2.870	45,751,180
2026-03-10	2.920	2.970	2.890	2.910	2.910	53,246,898
2026-03-09	3.020	3.100	2.930	2.970	2.970	69,600,898
2026-03-06	2.930	2.990	2.910	2.960	2.960	41,198,859
2026-03-05	2.920	2.990	2.860	2.950	2.950	68,309,344
2026-03-04	2.960	3.010	2.840	2.890	2.890	99,436,602
2026-03-03	2.940	3.160	2.940	3.000	3.000	162,898,094
2026-03-02	2.970	3.010	2.870	2.950	2.950	55,321,000
2026-02-27	2.920	2.930	2.890	2.920	2.920	18,706,039
2026-02-26	2.940	2.970	2.880	2.920	2.920	26,512,400
2026-02-25	2.900	2.950	2.890	2.950	2.950	38,863,699
2026-02-24	2.880	2.910	2.860	2.900	2.900	34,896,801
2026-02-13	2.830	2.860	2.820	2.830	2.830	20,352,000
2026-02-12	2.840	2.860	2.810	2.830	2.830	17,416,000
2026-02-11	2.850	2.870	2.830	2.840	2.840	18,841,500
2026-02-10	2.820	2.880	2.810	2.860	2.860	28,901,779
2026-02-09	2.790	2.830	2.780	2.830	2.830	19,644,410
2026-02-06	2.700	2.780	2.680	2.760	2.760	19,426,301
2026-02-05	2.720	2.750	2.710	2.720	2.720	13,738,160
2026-02-04	2.710	2.750	2.690	2.740	2.740	17,493,699
2026-02-03	2.690	2.710	2.670	2.710	2.710	18,691,900
2026-02-02	2.730	2.760	2.660	2.660	2.660	21,542,500
2026-01-30	2.810	2.820	2.740	2.750	2.750	30,163,119
2026-01-29	2.810	2.860	2.770	2.830	2.830	30,209,439
2026-01-28	2.810	2.870	2.800	2.830	2.830	22,859,500
2026-01-27	2.820	2.840	2.750	2.840	2.840	23,120,840
2026-01-26	2.880	2.900	2.810	2.820	2.820	26,515,199
2026-01-23	2.900	2.910	2.860	2.880	2.880	33,861,941
2026-01-22	2.880	2.940	2.840	2.920	2.920	51,852,340
2026-01-21	2.750	2.970	2.710	2.890	2.890	72,516,766

← NewerPage 3 of 21 · 1,212 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.