Suzhou Etron Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.540	22.080	21.460	21.910	21.910	982,400
2025-04-24	21.570	22.040	21.370	21.600	21.600	1,220,600
2025-04-23	21.330	21.880	21.330	21.740	21.740	1,383,700
2025-04-22	21.100	21.330	20.980	21.200	21.200	1,084,600
2025-04-21	20.650	21.380	20.350	21.190	21.190	1,705,300
2025-04-18	20.600	20.650	20.170	20.480	20.480	1,001,800
2025-04-17	20.020	20.750	20.020	20.500	20.500	1,386,600
2025-04-16	20.860	20.890	19.900	20.190	20.190	1,662,400
2025-04-15	20.860	21.100	20.620	20.860	20.860	1,117,800
2025-04-14	21.480	21.700	20.910	21.030	21.030	1,924,969
2025-04-11	20.340	20.910	20.190	20.600	20.600	1,882,552
2025-04-10	20.180	21.080	20.180	20.350	20.350	3,024,000
2025-04-09	18.880	19.500	18.010	19.240	19.240	2,526,650
2025-04-08	21.380	21.380	19.350	19.360	19.360	3,466,353
2025-04-07	21.500	21.620	21.500	21.500	21.500	800,500
2025-04-03	24.610	24.610	23.680	23.890	23.890	2,387,298
2025-04-02	24.530	25.080	24.520	24.820	24.820	1,281,500
2025-04-01	24.400	24.770	24.380	24.530	24.530	1,092,900
2025-03-31	24.400	24.470	23.850	24.200	24.200	1,487,803
2025-03-28	24.640	24.920	24.510	24.510	24.510	815,700
2025-03-27	24.930	25.020	24.440	24.750	24.750	1,362,100
2025-03-26	24.970	25.280	24.840	24.930	24.930	1,455,400
2025-03-25	25.330	25.470	24.760	24.950	24.950	1,405,500
2025-03-24	25.030	26.350	24.880	25.300	25.300	3,137,100
2025-03-21	25.700	25.700	24.850	25.100	25.100	2,135,200
2025-03-20	25.880	26.050	25.580	25.700	25.700	1,169,300
2025-03-19	26.170	26.230	25.740	25.780	25.780	1,187,100
2025-03-18	25.950	26.190	25.680	26.170	26.170	1,812,800
2025-03-17	25.970	25.970	25.540	25.690	25.690	2,182,100
2025-03-14	25.110	25.970	24.910	25.930	25.930	1,927,800
2025-03-13	25.900	25.990	24.900	25.160	25.160	2,062,195
2025-03-12	25.890	26.250	25.730	25.970	25.970	1,757,500
2025-03-11	25.620	25.980	25.500	25.890	25.890	1,926,967
2025-03-10	26.800	26.800	25.730	26.010	26.010	2,301,653
2025-03-07	26.540	26.860	26.330	26.460	26.460	1,259,000
2025-03-06	26.440	26.970	26.360	26.710	26.710	2,090,300
2025-03-05	25.960	26.600	25.830	26.360	26.360	1,376,800
2025-03-04	25.400	26.000	25.310	25.960	25.960	1,232,200
2025-03-03	25.550	25.950	25.020	25.560	25.560	1,818,260
2025-02-28	26.620	26.780	25.130	25.300	25.300	2,793,600
2025-02-27	27.190	27.280	26.420	26.910	26.910	2,362,200
2025-02-26	27.150	27.400	26.890	27.190	27.190	1,790,700
2025-02-25	27.390	27.500	26.950	27.070	27.070	2,531,140
2025-02-24	27.390	27.820	27.070	27.710	27.710	3,501,000
2025-02-21	26.880	27.980	26.480	27.380	27.380	4,885,800
2025-02-20	26.370	26.800	26.360	26.780	26.780	3,196,454
2025-02-19	26.130	26.520	26.120	26.350	26.350	3,344,900
2025-02-18	25.930	26.910	25.490	26.300	26.300	4,332,900
2025-02-17	25.700	26.160	25.570	25.930	25.930	1,831,792
2025-02-14	25.380	25.880	25.350	25.650	25.650	1,796,000
2025-02-13	26.470	26.500	25.470	25.540	25.540	2,881,300
2025-02-12	26.210	26.500	26.100	26.400	26.400	3,013,900
2025-02-11	26.080	26.660	26.000	26.350	26.350	4,882,339
2025-02-10	26.630	26.840	25.920	26.090	26.090	8,585,539
2025-02-07	25.200	27.750	25.160	26.900	26.900	7,798,174
2025-02-06	24.850	25.230	24.520	25.230	25.230	2,317,800
2025-02-05	24.950	25.260	24.530	24.600	24.600	1,890,400
2025-01-27	25.440	25.650	24.830	24.830	24.830	1,780,400
2025-01-24	24.560	25.570	24.530	25.430	25.430	2,671,500
2025-01-23	25.190	25.500	24.550	24.560	24.560	2,187,110

← NewerPage 7 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.