Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	39.820	40.850	39.060	40.110	40.110	5,915,400
2026-01-16	38.200	39.650	38.030	39.630	39.630	4,796,100
2026-01-15	38.730	38.850	37.300	38.200	38.200	4,984,001
2026-01-14	38.970	39.770	38.250	38.930	38.930	4,337,800
2026-01-13	40.160	40.180	38.720	38.950	38.950	4,114,800
2026-01-12	39.590	40.160	39.020	40.160	40.160	4,990,500
2026-01-09	38.690	39.500	38.400	39.500	39.500	4,279,900
2026-01-08	38.550	38.890	38.200	38.650	38.650	2,951,000
2026-01-07	38.550	39.190	38.280	38.850	38.850	3,181,300
2026-01-06	38.340	38.680	38.210	38.470	38.470	3,052,340
2026-01-05	38.000	38.870	37.650	38.470	38.470	3,729,242
2025-12-31	39.450	39.800	37.920	38.000	38.000	3,533,188
2025-12-30	38.560	39.600	38.560	39.400	39.400	3,585,800
2025-12-29	39.230	39.300	38.500	39.010	39.010	3,705,600
2025-12-26	39.950	39.990	39.050	39.410	39.410	5,732,185
2025-12-25	39.120	40.880	38.760	40.370	40.370	9,123,759
2025-12-24	38.370	39.400	38.370	38.660	38.660	4,977,786
2025-12-23	39.710	39.900	38.160	38.380	38.380	9,533,880
2025-12-22	35.740	39.130	35.670	39.130	39.130	2,830,800
2025-12-19	35.290	35.980	35.180	35.570	35.570	1,655,100
2025-12-18	35.290	35.720	35.010	35.040	35.040	1,177,100
2025-12-17	34.800	35.390	34.480	35.300	35.300	1,620,956
2025-12-16	35.620	35.660	34.700	34.990	34.990	1,330,500
2025-12-15	35.670	35.880	35.230	35.350	35.350	1,221,000
2025-12-12	35.800	36.000	35.120	35.920	35.920	2,011,900
2025-12-11	36.670	36.670	35.810	35.890	35.890	1,529,500
2025-12-10	36.160	36.640	35.740	36.520	36.520	1,379,920
2025-12-09	36.420	37.300	36.200	36.470	36.470	2,401,080
2025-12-08	36.100	36.750	35.960	36.420	36.420	2,120,500
2025-12-05	35.410	36.190	34.960	35.950	35.950	1,673,840
2025-12-04	35.270	35.660	34.700	35.410	35.410	1,559,800
2025-12-03	36.130	36.220	35.000	35.160	35.160	2,010,800
2025-12-02	36.730	36.730	35.770	36.140	36.140	2,112,120
2025-12-01	35.850	36.760	35.460	36.680	36.680	3,202,401
2025-11-28	35.000	35.900	34.590	35.900	35.900	1,961,100
2025-11-27	35.260	36.330	35.260	36.020	36.020	2,184,681
2025-11-26	35.620	36.120	35.250	35.410	35.410	1,629,420
2025-11-25	35.730	36.450	35.620	35.890	35.890	2,278,853
2025-11-24	35.000	35.260	34.600	35.060	35.060	1,567,400
2025-11-21	35.540	35.870	34.660	35.040	35.040	1,938,800
2025-11-20	36.000	36.480	35.640	35.800	35.800	1,123,700
2025-11-19	36.550	36.660	35.700	36.010	36.010	1,304,595
2025-11-18	36.790	37.070	36.350	36.590	36.590	1,523,300
2025-11-17	37.000	37.280	36.480	36.660	36.660	1,554,400
2025-11-14	37.350	37.500	36.900	37.100	37.100	1,651,100
2025-11-13	37.510	37.660	36.900	37.350	37.350	2,147,200
2025-11-12	37.810	37.810	37.000	37.510	37.510	1,936,700
2025-11-11	38.370	38.630	37.370	37.810	37.810	2,100,255
2025-11-10	39.490	39.950	37.940	38.300	38.300	2,218,400
2025-11-07	39.810	40.220	39.280	39.490	39.490	1,423,500
2025-11-06	39.760	40.760	39.430	40.280	40.280	3,023,900
2025-11-05	38.810	39.850	38.520	39.700	39.700	2,003,700
2025-11-04	40.690	40.810	39.230	39.300	39.300	2,791,400
2025-11-03	40.820	41.500	39.820	40.810	40.810	2,749,100
2025-10-31	40.410	41.470	40.220	40.760	40.760	1,942,100
2025-10-30	41.400	41.570	40.300	40.460	40.460	2,998,820
2025-10-29	42.650	42.800	41.250	41.650	41.650	3,480,300
2025-10-28	42.800	43.360	42.180	42.660	42.660	2,540,900
2025-10-27	43.090	43.780	42.160	42.540	42.540	2,848,300
2025-10-24	41.260	42.600	41.010	42.500	42.500	2,553,000

← NewerPage 4 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.