Sichuan Etrol Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.000	2.020	1.940	1.950	1.950	14,736,100
2026-10-21	2.010	2.040	1.990	2.000	2.000	18,421,200
2026-10-20	1.990	2.020	1.980	2.010	2.010	11,868,300
2026-10-19	2.010	2.030	1.960	1.990	1.990	18,375,100
2026-10-16	2.020	2.070	1.990	2.010	2.010	22,970,900
2026-10-15	2.040	2.040	1.970	1.990	1.990	25,531,359
2026-10-14	2.110	2.110	2.050	2.060	2.060	16,504,801
2026-10-13	2.070	2.130	2.030	2.110	2.110	22,651,400
2026-10-12	2.110	2.120	2.070	2.090	2.090	19,277,080
2026-10-09	2.070	2.120	2.020	2.110	2.110	25,716,920
2026-10-08	2.120	2.170	2.050	2.070	2.070	26,906,820
2026-09-30	2.140	2.150	2.090	2.130	2.130	20,932,721
2026-09-29	2.090	2.160	2.060	2.140	2.140	20,472,260
2026-09-28	2.130	2.150	2.060	2.100	2.100	22,056,600
2026-09-24	2.160	2.170	2.120	2.140	2.140	20,266,801
2026-09-23	2.220	2.230	2.130	2.160	2.160	29,762,740
2026-09-22	2.270	2.290	2.200	2.220	2.220	41,408,180
2026-09-21	2.100	2.350	2.090	2.250	2.250	71,464,398
2026-09-18	2.130	2.150	2.090	2.090	2.090	22,472,801
2026-09-17	2.100	2.140	2.060	2.130	2.130	20,346,080
2026-09-16	2.080	2.120	2.070	2.110	2.110	14,124,000
2026-09-15	2.190	2.190	2.080	2.090	2.090	21,741,920
2026-09-14	2.180	2.220	2.160	2.180	2.180	14,710,820
2026-09-11	2.240	2.240	2.160	2.190	2.190	19,329,699
2026-09-10	2.220	2.250	2.190	2.240	2.240	16,690,400
2026-09-09	2.260	2.260	2.220	2.230	2.230	15,448,499
2026-09-08	2.220	2.270	2.210	2.270	2.270	18,323,240
2026-09-07	2.190	2.240	2.180	2.220	2.220	16,797,500
2026-09-04	2.250	2.270	2.180	2.200	2.200	22,768,801
2026-09-03	2.290	2.320	2.220	2.230	2.230	20,620,980
2026-09-02	2.250	2.340	2.240	2.300	2.300	39,217,441
2026-09-01	2.240	2.280	2.230	2.250	2.250	14,895,120
2026-08-31	2.240	2.270	2.220	2.230	2.230	17,675,895
2026-08-28	2.280	2.300	2.240	2.260	2.260	23,915,830
2026-08-27	2.260	2.310	2.260	2.300	2.300	19,710,100
2026-08-26	2.250	2.300	2.240	2.270	2.270	20,272,600
2026-08-25	2.150	2.250	2.140	2.240	2.240	25,225,881
2026-08-24	2.180	2.210	2.130	2.160	2.160	14,227,380
2026-08-21	2.160	2.200	2.130	2.190	2.190	14,088,420
2026-08-20	2.150	2.190	2.140	2.180	2.180	17,543,301
2026-08-19	2.220	2.220	2.120	2.130	2.130	21,627,900
2026-08-18	2.230	2.250	2.210	2.240	2.240	19,878,600
2026-08-17	2.210	2.240	2.160	2.230	2.230	15,370,640
2026-08-14	2.210	2.220	2.150	2.190	2.190	17,776,186
2026-08-13	2.250	2.260	2.200	2.210	2.210	23,711,400
2026-08-12	2.180	2.270	2.170	2.250	2.250	32,623,887
2026-08-11	2.170	2.210	2.150	2.190	2.190	30,891,900
2026-08-10	2.120	2.170	2.090	2.160	2.160	24,382,572
2026-08-07	2.160	2.160	2.080	2.120	2.120	21,763,660
2026-08-06	2.140	2.180	2.120	2.150	2.150	28,975,900
2026-08-05	2.140	2.170	2.120	2.140	2.140	25,489,199
2026-08-04	2.140	2.160	2.110	2.140	2.140	32,081,760
2026-08-03	2.080	2.140	2.070	2.130	2.130	22,039,699
2026-07-31	2.050	2.100	2.050	2.080	2.080	21,274,367
2026-07-30	2.060	2.120	2.030	2.040	2.040	21,943,100
2026-07-29	2.040	2.090	2.030	2.080	2.080	23,649,100
2026-07-28	2.010	2.070	2.000	2.040	2.040	23,636,080
2026-07-27	1.980	2.030	1.970	2.020	2.020	18,069,279
2026-07-24	2.010	2.030	1.970	1.990	1.990	19,086,801
2026-07-23	1.930	2.030	1.930	2.030	2.030	27,935,785

Page 1 of 5 · 244 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.