Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	28.080	28.570	27.900	28.220	28.220	2,931,200
2025-07-23	27.900	29.380	27.580	28.650	28.650	5,822,705
2025-07-22	28.230	28.680	27.700	27.920	27.920	3,580,637
2025-07-21	28.890	29.380	28.300	28.400	28.400	4,548,000
2025-07-18	28.550	28.980	28.130	28.840	28.840	4,038,594
2025-07-17	28.700	29.180	28.360	28.730	28.730	4,472,100
2025-07-16	30.000	30.110	28.710	28.730	28.730	7,876,300
2025-07-15	29.700	30.970	27.530	30.500	30.500	15,024,829
2025-07-14	26.400	28.990	26.350	28.990	28.990	3,947,700
2025-07-11	26.670	26.790	26.200	26.350	26.350	1,463,400
2025-07-10	27.000	27.370	26.350	26.650	26.650	1,572,700
2025-07-09	27.450	27.500	26.890	26.910	26.910	1,554,486
2025-07-08	26.340	27.770	26.160	27.340	27.340	3,510,511
2025-07-07	26.530	26.600	25.860	26.340	26.340	2,651,300
2025-07-04	26.970	27.190	26.650	26.710	26.710	2,138,600
2025-07-03	26.250	27.050	26.250	26.820	26.820	1,880,800
2025-07-02	26.500	26.780	26.140	26.410	26.410	1,920,882
2025-07-01	26.710	27.250	26.090	26.800	26.800	4,523,354
2025-06-30	26.100	27.010	26.000	26.600	26.600	4,920,329
2025-06-27	25.020	26.120	24.830	25.910	25.910	3,466,550
2025-06-26	25.300	25.500	24.970	25.000	25.000	2,205,210
2025-06-25	25.120	25.370	24.530	25.230	25.230	4,244,051
2025-06-24	24.020	25.280	24.020	25.030	25.030	6,747,721
2025-06-23	23.150	24.770	22.880	24.170	24.170	4,004,674
2025-06-20	23.150	23.610	23.060	23.170	23.170	1,073,472
2025-06-19	23.350	23.700	23.120	23.350	23.350	1,198,953
2025-06-18	23.280	23.510	23.060	23.510	23.510	1,001,600
2025-06-17	23.440	23.650	23.220	23.290	23.290	777,600
2025-06-16	23.230	23.680	23.200	23.380	23.380	1,138,400
2025-06-13	23.660	23.870	23.300	23.410	23.410	1,351,581
2025-06-12	23.470	23.670	23.390	23.550	23.550	848,300
2025-06-11	23.580	23.940	23.410	23.470	23.470	1,153,115
2025-06-10	24.040	24.040	23.400	23.580	23.580	1,114,500
2025-06-09	23.580	24.090	23.570	23.930	23.930	1,468,716
2025-06-06	23.580	23.760	23.390	23.520	23.520	1,584,200
2025-06-05	24.220	24.600	24.200	24.470	24.470	1,839,606
2025-06-04	23.980	24.480	23.980	24.300	24.300	1,143,900
2025-06-03	23.810	24.100	23.650	23.980	23.980	960,000
2025-05-30	24.100	24.330	23.670	23.800	23.800	1,448,000
2025-05-29	23.750	24.280	23.750	24.190	24.190	1,254,900
2025-05-28	23.900	24.000	23.750	23.840	23.840	848,800
2025-05-27	23.810	24.030	23.740	23.920	23.920	1,201,400
2025-05-26	23.800	24.040	23.700	23.920	23.920	989,500
2025-05-23	24.100	24.290	23.880	23.910	23.910	944,200
2025-05-22	24.070	24.510	23.940	24.040	24.040	1,171,400
2025-05-21	24.460	24.620	24.100	24.250	24.250	1,315,700
2025-05-20	24.300	24.640	24.150	24.520	24.520	986,500
2025-05-19	24.600	24.630	24.190	24.390	24.390	1,243,400
2025-05-16	23.970	24.760	23.930	24.440	24.440	2,469,900
2025-05-15	24.150	24.270	23.920	23.920	23.920	1,729,707
2025-05-14	24.730	24.800	23.940	24.000	24.000	2,719,500
2025-05-13	24.990	25.250	24.670	25.020	25.020	2,118,200
2025-05-12	24.550	24.750	24.370	24.580	24.580	1,318,500
2025-05-09	24.380	24.610	24.130	24.300	24.300	1,418,496
2025-05-08	24.080	24.590	23.960	24.480	24.480	2,030,300
2025-05-07	23.980	24.080	23.730	24.000	24.000	2,033,700
2025-05-06	23.380	23.750	23.300	23.740	23.740	2,589,396
2025-04-30	23.250	23.540	22.870	23.380	23.380	2,179,796
2025-04-29	22.460	23.240	22.260	22.970	22.970	2,381,200
2025-04-28	22.800	23.490	22.350	22.560	22.560	4,512,401

← NewerPage 6 of 21 · 1,218 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.