Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	33.440	35.110	30.460	35.020	35.020	5,661,523
2026-07-20	35.650	36.450	32.770	33.600	33.600	6,402,400
2026-07-17	38.000	38.980	34.850	34.850	34.850	5,503,800
2026-07-16	40.090	41.500	38.280	38.720	38.720	5,459,550
2026-07-15	43.470	43.540	40.400	41.030	41.030	4,976,100
2026-07-14	42.100	42.900	40.410	42.200	42.200	6,014,300
2026-07-13	40.110	44.830	40.080	41.670	41.670	9,165,500
2026-07-10	41.000	43.750	40.470	41.310	41.310	9,279,750
2026-07-09	47.240	47.260	42.560	42.560	42.560	14,343,400
2026-07-08	45.440	47.290	45.000	47.290	47.290	4,973,500
2026-07-07	45.130	46.300	42.700	42.990	42.990	4,937,600
2026-07-06	44.200	47.280	43.260	45.920	45.920	7,969,800
2026-07-03	42.650	44.850	42.190	43.130	43.130	5,355,550
2026-07-02	44.500	45.000	42.020	42.030	42.030	5,122,400
2026-07-01	45.230	48.180	45.230	46.000	46.000	6,274,350
2026-06-30	42.550	45.700	42.400	45.090	45.090	5,991,528
2026-06-29	45.960	46.380	41.680	42.710	42.710	7,157,300
2026-06-26	44.560	47.800	44.040	45.940	45.940	7,944,700
2026-06-25	44.380	47.340	43.540	45.400	45.400	9,149,100
2026-06-24	42.690	43.940	40.800	43.490	43.490	7,907,134
2026-06-23	43.570	45.180	42.800	42.880	42.880	8,574,448
2026-06-22	43.140	45.130	42.460	45.130	45.130	15,440,582
2026-06-18	36.860	41.030	36.810	41.030	41.030	4,107,700
2026-06-17	37.850	37.950	36.810	37.300	37.300	3,241,100
2026-06-16	36.100	37.980	35.800	37.810	37.810	3,672,397
2026-06-15	35.310	36.840	35.000	36.390	36.390	3,171,797
2026-06-12	35.900	36.880	34.860	35.220	35.220	2,944,100
2026-06-11	34.710	35.750	33.610	35.070	35.070	2,759,900
2026-06-10	36.130	36.980	34.600	35.060	35.060	2,619,484
2026-06-09	34.880	37.510	34.100	36.200	36.200	5,576,355
2026-06-08	33.000	36.500	33.000	35.180	34.580	3,891,500
2026-06-05	35.150	36.260	33.650	35.540	34.934	3,603,900
2026-06-04	35.380	36.430	34.880	35.150	34.551	3,607,000
2026-06-03	37.450	37.670	35.380	35.710	35.101	4,779,126
2026-06-02	36.500	37.670	36.300	37.490	36.851	3,364,900
2026-06-01	36.150	37.730	35.920	36.790	36.163	3,627,800
2026-05-29	40.830	40.830	36.260	36.510	36.510	4,807,000
2026-05-28	38.170	40.280	37.150	39.790	39.790	5,280,600
2026-05-27	39.830	40.870	38.190	38.550	38.550	3,940,144
2026-05-26	40.800	42.490	39.670	40.200	40.200	4,923,580
2026-05-25	43.000	43.500	40.340	40.880	40.880	7,303,806
2026-05-22	43.060	44.610	42.800	43.120	43.120	5,588,300
2026-05-21	43.500	44.980	42.480	42.700	42.700	8,229,033
2026-05-20	43.530	44.500	42.500	43.080	43.080	10,703,649
2026-05-19	39.300	43.100	39.300	43.100	43.100	8,422,469
2026-05-18	37.300	39.870	37.090	39.180	39.180	6,419,138
2026-05-15	36.830	38.150	36.820	37.100	37.100	2,839,400
2026-05-14	37.800	37.940	36.850	36.960	36.960	2,702,300
2026-05-13	36.970	37.820	36.700	37.460	37.460	3,505,250
2026-05-12	38.370	38.440	36.820	37.000	37.000	3,872,100
2026-05-11	39.250	39.380	37.950	38.360	38.360	4,081,300
2026-05-08	37.000	39.850	36.500	39.220	39.220	5,632,720
2026-05-07	36.850	37.360	36.760	37.140	37.140	1,900,500
2026-05-06	37.000	37.800	36.720	36.810	36.810	2,174,200
2026-04-30	35.900	37.210	35.770	36.880	36.880	2,154,350
2026-04-29	35.870	36.310	35.590	36.080	36.080	1,272,900
2026-04-28	36.800	36.900	35.800	36.100	36.100	1,719,500
2026-04-27	35.180	37.210	34.900	36.900	36.900	2,879,700
2026-04-24	34.940	35.380	34.610	35.180	35.180	1,588,600
2026-04-23	35.410	36.180	34.990	35.120	35.120	2,729,276

← NewerPage 2 of 21 · 1,212 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.