Suzhou Etron Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24.770 | 25.250 | 24.630 | 25.050 | 25.050 | 2,393,800 |
| 2025-01-21 | 24.690 | 24.840 | 24.320 | 24.830 | 24.830 | 2,372,200 |
| 2025-01-20 | 23.930 | 24.760 | 23.920 | 24.670 | 24.670 | 2,705,900 |
| 2025-01-17 | 22.900 | 24.100 | 22.810 | 23.950 | 23.950 | 3,369,200 |
| 2025-01-16 | 23.340 | 23.440 | 22.760 | 22.990 | 22.990 | 2,153,300 |
| 2025-01-15 | 23.810 | 23.980 | 23.200 | 23.200 | 23.200 | 1,876,400 |
| 2025-01-14 | 22.800 | 23.900 | 22.800 | 23.810 | 23.810 | 2,011,692 |
| 2025-01-13 | 22.850 | 23.080 | 22.440 | 22.830 | 22.830 | 1,589,600 |
| 2025-01-10 | 23.400 | 24.170 | 23.180 | 23.180 | 23.180 | 2,529,100 |
| 2025-01-09 | 23.290 | 24.100 | 23.290 | 23.560 | 23.560 | 2,005,400 |
| 2025-01-08 | 23.700 | 23.900 | 22.610 | 23.540 | 23.540 | 3,171,600 |
| 2025-01-07 | 23.520 | 24.200 | 23.430 | 23.980 | 23.980 | 3,178,800 |
| 2025-01-06 | 22.820 | 24.680 | 22.250 | 23.430 | 23.430 | 3,236,944 |
| 2025-01-03 | 24.080 | 24.080 | 22.920 | 23.000 | 23.000 | 2,535,500 |
| 2025-01-02 | 24.810 | 25.110 | 23.480 | 23.880 | 23.880 | 3,769,262 |
| 2024-12-31 | 25.650 | 25.820 | 24.910 | 24.990 | 24.990 | 3,289,435 |
| 2024-12-30 | 26.120 | 26.780 | 25.500 | 25.700 | 25.700 | 5,048,165 |
| 2024-12-27 | 27.000 | 27.180 | 26.100 | 26.520 | 26.520 | 7,873,673 |
| 2024-12-26 | 25.540 | 26.860 | 25.350 | 26.780 | 26.780 | 6,863,744 |
| 2024-12-25 | 24.730 | 27.150 | 24.730 | 25.930 | 25.930 | 8,354,350 |
| 2024-12-24 | 24.560 | 25.780 | 24.280 | 24.700 | 24.700 | 4,311,523 |
| 2024-12-23 | 24.550 | 24.800 | 24.000 | 24.570 | 24.570 | 3,681,350 |
| 2024-12-20 | 23.740 | 25.060 | 23.600 | 24.560 | 24.560 | 4,726,900 |
| 2024-12-19 | 22.760 | 23.880 | 22.750 | 23.780 | 23.780 | 2,145,000 |
| 2024-12-18 | 22.800 | 23.300 | 22.330 | 23.030 | 23.030 | 1,638,200 |
| 2024-12-17 | 23.210 | 23.440 | 22.580 | 22.620 | 22.620 | 1,800,900 |
| 2024-12-16 | 23.660 | 23.840 | 23.080 | 23.210 | 23.210 | 1,787,677 |
| 2024-12-13 | 24.210 | 24.310 | 23.610 | 23.650 | 23.650 | 1,594,500 |
| 2024-12-12 | 23.960 | 24.600 | 23.830 | 24.210 | 24.210 | 2,606,900 |
| 2024-12-11 | 23.450 | 23.960 | 23.450 | 23.880 | 23.880 | 1,211,900 |
| 2024-12-10 | 23.970 | 24.130 | 23.600 | 23.660 | 23.660 | 2,218,200 |
| 2024-12-09 | 23.350 | 23.720 | 23.300 | 23.560 | 23.560 | 1,654,291 |
| 2024-12-06 | 23.620 | 23.630 | 23.000 | 23.390 | 23.390 | 1,483,791 |
| 2024-12-05 | 23.000 | 23.320 | 22.720 | 23.320 | 23.320 | 1,383,200 |
| 2024-12-04 | 23.550 | 23.600 | 22.750 | 22.940 | 22.940 | 1,384,177 |
| 2024-12-03 | 23.500 | 23.690 | 23.200 | 23.450 | 23.450 | 1,165,507 |
| 2024-12-02 | 23.230 | 23.780 | 23.230 | 23.610 | 23.610 | 2,068,339 |
| 2024-11-29 | 22.700 | 23.430 | 22.400 | 23.210 | 23.210 | 1,829,600 |
| 2024-11-28 | 22.970 | 23.350 | 22.700 | 22.820 | 22.820 | 1,247,100 |
| 2024-11-27 | 22.700 | 22.940 | 21.810 | 22.930 | 22.930 | 1,562,250 |
| 2024-11-26 | 22.640 | 23.080 | 22.460 | 22.550 | 22.550 | 1,042,774 |
| 2024-11-25 | 22.820 | 22.990 | 22.220 | 22.750 | 22.750 | 1,461,429 |
| 2024-11-22 | 23.490 | 23.880 | 22.820 | 22.860 | 22.860 | 2,075,100 |
| 2024-11-21 | 23.470 | 23.620 | 23.160 | 23.510 | 23.510 | 1,088,727 |
| 2024-11-20 | 23.250 | 23.550 | 23.150 | 23.500 | 23.500 | 1,310,927 |
| 2024-11-19 | 22.500 | 23.380 | 22.500 | 23.380 | 23.380 | 1,665,587 |
| 2024-11-18 | 23.230 | 23.270 | 22.300 | 22.450 | 22.450 | 1,577,500 |
| 2024-11-15 | 23.490 | 23.800 | 23.110 | 23.150 | 23.150 | 1,739,642 |
| 2024-11-14 | 24.380 | 24.380 | 23.430 | 23.500 | 23.500 | 1,598,500 |
| 2024-11-13 | 24.140 | 24.180 | 23.590 | 24.140 | 24.140 | 1,696,898 |
| 2024-11-12 | 24.580 | 24.700 | 23.860 | 24.120 | 24.120 | 3,318,148 |
| 2024-11-11 | 23.600 | 25.060 | 23.510 | 24.760 | 24.760 | 3,939,749 |
| 2024-11-08 | 23.460 | 23.790 | 23.340 | 23.690 | 23.690 | 2,820,200 |
| 2024-11-07 | 23.220 | 23.380 | 23.050 | 23.330 | 23.330 | 2,392,700 |
| 2024-11-06 | 23.510 | 23.680 | 23.050 | 23.240 | 23.240 | 1,596,800 |
| 2024-11-05 | 23.050 | 23.460 | 22.810 | 23.440 | 23.440 | 2,000,600 |
| 2024-11-04 | 22.130 | 23.150 | 22.130 | 23.120 | 23.120 | 3,168,500 |
| 2024-11-01 | 23.260 | 23.260 | 22.040 | 22.130 | 22.130 | 3,134,100 |
| 2024-10-31 | 23.360 | 23.500 | 22.990 | 23.380 | 23.380 | 3,323,932 |
| 2024-10-30 | 24.600 | 24.600 | 22.950 | 23.380 | 23.380 | 4,853,700 |
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.