Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.780	2.790	2.750	2.770	2.770	19,376,471
2026-01-19	2.770	2.790	2.750	2.760	2.760	25,471,301
2026-01-16	2.830	2.840	2.730	2.800	2.800	36,587,213
2026-01-15	2.850	2.860	2.770	2.780	2.780	45,042,989
2026-01-14	2.780	3.050	2.770	2.880	2.880	82,956,548
2026-01-13	2.810	2.830	2.760	2.760	2.760	44,210,500
2026-01-12	2.710	2.800	2.700	2.800	2.800	42,124,800
2026-01-09	2.690	2.710	2.670	2.710	2.710	24,505,377
2026-01-08	2.640	2.710	2.640	2.690	2.690	24,958,860
2026-01-07	2.700	2.700	2.640	2.650	2.650	24,424,180
2026-01-06	2.640	2.700	2.640	2.700	2.700	26,781,200
2026-01-05	2.620	2.660	2.620	2.650	2.650	22,775,856
2025-12-31	2.590	2.620	2.550	2.610	2.610	20,268,246
2025-12-30	2.580	2.610	2.560	2.590	2.590	15,156,247
2025-12-29	2.610	2.620	2.570	2.590	2.590	12,600,900
2025-12-26	2.640	2.660	2.610	2.620	2.620	16,766,506
2025-12-25	2.620	2.650	2.590	2.640	2.640	16,647,500
2025-12-24	2.580	2.620	2.580	2.620	2.620	12,532,000
2025-12-23	2.640	2.650	2.580	2.580	2.580	14,301,817
2025-12-22	2.640	2.660	2.630	2.640	2.640	13,274,460
2025-12-19	2.570	2.650	2.570	2.630	2.630	17,536,400
2025-12-18	2.550	2.610	2.540	2.580	2.580	16,942,400
2025-12-17	2.570	2.590	2.480	2.580	2.580	25,856,597
2025-12-16	2.610	2.620	2.550	2.580	2.580	18,461,110
2025-12-15	2.650	2.670	2.610	2.620	2.620	21,345,620
2025-12-12	2.730	2.740	2.670	2.670	2.670	24,312,150
2025-12-11	2.710	2.820	2.680	2.750	2.750	40,135,113
2025-12-10	2.700	2.710	2.650	2.680	2.680	18,268,051
2025-12-09	2.750	2.760	2.690	2.700	2.700	20,434,888
2025-12-08	2.740	2.760	2.720	2.750	2.750	18,564,280
2025-12-05	2.680	2.750	2.660	2.740	2.740	19,860,202
2025-12-04	2.750	2.770	2.670	2.680	2.680	27,044,183
2025-12-03	2.820	2.830	2.740	2.750	2.750	29,163,862
2025-12-02	2.850	2.850	2.810	2.820	2.820	20,448,900
2025-12-01	2.870	2.890	2.850	2.860	2.860	16,588,000
2025-11-28	2.830	2.880	2.810	2.870	2.870	17,846,699
2025-11-27	2.860	2.870	2.830	2.840	2.840	17,456,399
2025-11-26	2.890	2.930	2.860	2.860	2.860	21,650,900
2025-11-25	2.860	2.930	2.850	2.900	2.900	24,034,998
2025-11-24	2.830	2.880	2.800	2.870	2.870	24,157,760
2025-11-21	2.920	2.930	2.800	2.800	2.800	38,264,300
2025-11-20	2.940	2.960	2.880	2.940	2.940	27,218,300
2025-11-19	2.980	3.000	2.920	2.940	2.940	30,681,566
2025-11-18	3.060	3.070	2.980	2.990	2.990	36,310,700
2025-11-17	2.990	3.070	2.970	3.060	3.060	42,381,197
2025-11-14	2.970	3.020	2.960	2.990	2.990	32,679,900
2025-11-13	2.940	2.990	2.920	2.980	2.980	29,506,400
2025-11-12	2.970	2.980	2.920	2.950	2.950	25,922,800
2025-11-11	2.940	2.980	2.940	2.970	2.970	29,696,040
2025-11-10	2.920	2.950	2.900	2.940	2.940	22,576,200
2025-11-07	2.910	2.940	2.900	2.920	2.920	14,406,400
2025-11-06	2.970	2.970	2.910	2.920	2.920	25,762,360
2025-11-05	2.900	2.980	2.880	2.970	2.970	30,697,540
2025-11-04	2.940	2.950	2.900	2.930	2.930	21,311,600
2025-11-03	2.890	2.950	2.870	2.950	2.950	26,971,137
2025-10-31	2.860	2.900	2.850	2.890	2.890	21,933,800
2025-10-30	2.910	2.910	2.860	2.870	2.870	25,038,940
2025-10-29	2.960	2.960	2.860	2.910	2.910	42,990,466
2025-10-28	2.960	3.000	2.940	2.990	2.990	28,742,606
2025-10-27	2.980	2.990	2.920	2.970	2.970	31,667,500

← NewerPage 4 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.