Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	35.330	35.770	33.900	35.240	35.240	5,815,334
2026-04-21	36.910	37.100	36.510	36.900	36.900	1,718,400
2026-04-20	37.500	37.500	36.660	37.100	37.100	1,942,200
2026-04-17	36.330	36.890	36.220	36.780	36.780	1,698,600
2026-04-16	36.410	36.630	35.920	36.230	36.230	2,531,400
2026-04-15	35.880	37.410	35.830	36.680	36.680	3,586,874
2026-04-14	35.950	36.260	35.350	35.820	35.820	1,974,374
2026-04-13	35.650	36.300	35.100	35.530	35.530	2,825,800
2026-04-10	35.760	36.510	35.420	35.650	35.650	2,615,200
2026-04-09	34.890	35.200	34.470	34.930	34.930	1,069,500
2026-04-08	33.760	34.960	33.650	34.960	34.960	1,518,000
2026-04-07	33.280	33.350	32.730	33.100	33.100	712,400
2026-04-03	33.230	33.500	32.870	32.960	32.960	607,516
2026-04-02	33.790	33.880	32.960	33.160	33.160	747,600
2026-04-01	33.690	34.050	33.570	33.810	33.810	981,400
2026-03-31	33.480	34.000	33.220	33.280	33.280	854,700
2026-03-30	33.220	33.740	33.010	33.520	33.520	1,042,800
2026-03-27	33.220	33.870	33.220	33.540	33.540	1,212,833
2026-03-26	33.920	34.490	33.530	33.750	33.750	1,065,900
2026-03-25	33.200	34.100	33.200	33.920	33.920	939,000
2026-03-24	32.770	33.300	32.240	33.270	33.270	1,322,400
2026-03-23	33.750	33.990	31.970	32.140	32.140	1,949,333
2026-03-20	35.070	35.630	34.700	34.760	34.760	1,342,200
2026-03-19	35.920	36.180	34.970	35.190	35.190	1,704,300
2026-03-18	35.490	36.470	35.410	36.320	36.320	1,026,700
2026-03-17	36.500	36.500	35.400	35.480	35.480	1,264,200
2026-03-16	36.330	36.460	35.710	36.460	36.460	1,060,100
2026-03-13	36.370	36.900	36.250	36.300	36.300	837,000
2026-03-12	37.500	37.630	36.590	36.660	36.660	1,053,400
2026-03-11	37.920	38.150	37.460	37.540	37.540	1,024,900
2026-03-10	36.820	37.810	36.820	37.710	37.710	1,520,000
2026-03-09	36.800	36.820	35.400	36.320	36.320	1,873,400
2026-03-06	37.000	37.440	36.820	37.040	37.040	930,500
2026-03-05	36.690	37.770	36.690	36.980	36.980	1,548,584
2026-03-04	36.370	36.750	35.930	36.010	36.010	1,322,058
2026-03-03	38.080	38.510	36.610	36.670	36.670	1,877,067
2026-03-02	38.550	38.850	37.740	37.950	37.950	2,157,100
2026-02-27	39.850	39.850	38.800	39.170	39.170	1,938,700
2026-02-26	39.130	40.240	38.800	40.020	40.020	2,379,620
2026-02-25	38.800	39.310	38.730	39.050	39.050	1,268,320
2026-02-24	38.790	39.110	38.120	39.000	39.000	1,214,800
2026-02-13	38.730	39.200	38.550	38.630	38.630	1,036,300
2026-02-12	38.300	39.080	38.220	38.920	38.920	1,227,200
2026-02-11	38.470	39.300	38.350	38.430	38.430	1,354,000
2026-02-10	38.030	38.740	37.670	38.400	38.400	1,651,800
2026-02-09	37.580	37.970	37.250	37.910	37.910	1,312,800
2026-02-06	36.900	37.590	36.560	37.090	37.090	1,082,400
2026-02-05	37.410	37.700	36.950	37.010	37.010	1,202,600
2026-02-04	38.250	38.520	37.070	37.450	37.450	2,061,200
2026-02-03	37.970	38.640	37.500	38.520	38.520	2,074,200
2026-02-02	39.250	39.350	37.670	37.670	37.670	2,645,800
2026-01-30	39.100	39.280	37.600	39.260	39.260	3,122,000
2026-01-29	41.180	41.720	39.280	39.450	39.450	3,112,134
2026-01-28	41.630	41.900	41.050	41.350	41.350	2,168,350
2026-01-27	41.740	42.300	40.650	42.080	42.080	2,908,620
2026-01-26	42.460	42.670	40.680	42.670	42.670	4,191,134
2026-01-23	42.770	42.970	41.920	42.240	42.240	4,175,100
2026-01-22	40.490	43.570	40.000	42.770	42.770	8,598,834
2026-01-21	39.010	40.590	38.890	40.440	40.440	5,275,800
2026-01-20	40.300	40.300	38.880	39.300	39.300	3,506,400

← NewerPage 3 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.