Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	28.470	29.230	28.230	28.400	28.400	2,407,900
2026-10-20	27.280	28.480	27.160	28.330	28.330	2,200,586
2026-10-19	27.650	27.700	26.590	27.530	27.530	3,054,600
2026-10-16	28.260	28.890	27.450	27.700	27.700	4,316,700
2026-10-15	29.000	29.250	27.880	28.000	28.000	3,691,935
2026-10-14	29.750	30.240	29.560	29.680	29.680	1,547,700
2026-10-13	29.750	30.280	28.990	30.000	30.000	2,355,100
2026-10-12	30.730	31.000	30.160	30.480	30.480	1,681,300
2026-10-09	31.180	31.250	29.300	30.680	30.680	2,965,890
2026-10-08	32.310	32.840	30.820	31.160	31.160	2,459,500
2026-09-30	33.010	33.210	32.310	32.400	32.400	1,540,300
2026-09-29	32.050	33.220	31.800	32.870	32.870	2,314,000
2026-09-28	34.130	34.490	31.720	32.250	32.250	3,278,900
2026-09-24	35.460	35.780	34.170	34.230	34.230	2,523,200
2026-09-23	35.500	35.970	35.130	35.660	35.660	2,473,283
2026-09-22	35.480	35.850	35.130	35.350	35.350	2,478,880
2026-09-21	35.020	35.620	34.950	35.200	35.200	2,096,838
2026-09-18	34.250	35.500	34.110	35.130	35.130	3,655,100
2026-09-17	34.210	34.550	33.910	33.960	33.960	1,804,900
2026-09-16	33.360	34.420	33.030	34.220	34.220	2,172,500
2026-09-15	33.820	34.280	33.320	33.360	33.360	2,251,000
2026-09-14	32.050	34.330	31.650	33.920	33.920	4,703,600
2026-09-11	32.490	32.650	31.520	32.260	32.260	2,560,800
2026-09-10	33.480	33.510	32.450	32.720	32.720	2,943,500
2026-09-09	34.810	35.890	33.360	33.720	33.720	4,359,600
2026-09-08	34.850	35.180	34.040	34.720	34.720	3,140,200
2026-09-07	33.570	35.450	33.500	34.870	34.870	6,137,700
2026-09-04	35.450	35.490	33.010	33.220	33.220	5,174,800
2026-09-03	34.000	35.600	34.000	35.190	35.190	7,291,300
2026-09-02	34.050	34.170	33.480	33.700	33.700	2,351,800
2026-09-01	35.800	35.800	34.000	34.200	34.200	3,676,400
2026-08-31	34.000	35.990	33.650	35.690	35.690	3,777,100
2026-08-28	34.250	35.630	34.010	34.400	34.400	3,522,860
2026-08-27	33.880	34.600	33.560	34.290	34.290	3,820,916
2026-08-26	34.390	34.590	33.300	33.980	33.980	2,858,244
2026-08-25	33.990	34.320	33.000	33.930	33.930	3,477,245
2026-08-24	35.000	35.780	33.410	33.990	33.990	3,779,918
2026-08-21	33.250	36.000	33.010	35.470	35.470	3,920,402
2026-08-20	33.000	34.380	32.840	33.720	33.720	2,484,556
2026-08-19	34.840	34.840	32.210	32.500	32.500	3,137,100
2026-08-18	35.640	35.850	34.660	35.490	35.490	3,075,000
2026-08-17	33.650	35.780	33.370	35.710	35.710	4,513,313
2026-08-14	33.540	33.850	33.150	33.640	33.640	1,902,700
2026-08-13	33.650	34.220	33.370	33.400	33.400	2,262,800
2026-08-12	33.050	33.710	32.920	33.410	33.410	1,673,142
2026-08-11	32.700	33.640	32.500	33.080	33.080	1,934,900
2026-08-10	33.500	33.680	32.360	33.060	33.060	2,365,200
2026-08-07	32.780	33.620	32.460	33.290	33.290	3,358,700
2026-08-06	32.600	33.260	31.920	32.910	32.910	2,596,711
2026-08-05	31.560	32.970	31.310	32.610	32.610	2,942,411
2026-08-04	30.250	31.460	29.670	31.370	31.370	3,027,100
2026-08-03	29.490	30.150	29.070	29.680	29.680	2,638,700
2026-07-31	30.050	31.100	29.510	29.580	29.580	3,093,500
2026-07-30	31.230	31.720	29.020	29.310	29.310	3,949,600
2026-07-29	32.380	32.800	30.590	31.500	31.500	3,862,500
2026-07-28	33.650	34.340	32.330	32.550	32.550	2,445,300
2026-07-27	32.450	35.050	31.500	34.290	34.290	3,316,600
2026-07-24	33.400	34.180	32.730	32.750	32.750	2,205,000
2026-07-23	34.750	35.680	33.660	34.050	34.050	2,743,400
2026-07-22	35.000	36.000	33.880	34.380	34.380	4,176,600

Page 1 of 5 · 243 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.