Shenzhen Etmade Automatic Equipment Co., Ltd. (300812.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 22.67 | 24.41 | 19.91 | 22.75 | 22.75 | 19,935,300 |
| 26 June 2024 | 19.88 | 20.39 | 18.91 | 20.34 | 20.34 | 5,291,800 |
| 25 June 2024 | 21.05 | 21.12 | 19.61 | 19.88 | 19.88 | 6,914,400 |
| 24 June 2024 | 21.62 | 22.21 | 20.89 | 20.98 | 20.98 | 8,204,160 |
| 21 June 2024 | 22.67 | 23.28 | 22.11 | 22.99 | 22.99 | 5,024,338 |
| 20 June 2024 | 23.76 | 24.43 | 23.00 | 23.00 | 23.00 | 8,920,658 |
| 19 June 2024 | 23.59 | 24.15 | 23.18 | 24.02 | 24.02 | 8,866,849 |
| 18 June 2024 | 23.61 | 23.95 | 23.39 | 23.74 | 23.74 | 6,211,808 |
| 17 June 2024 | 23.18 | 23.85 | 23.02 | 23.64 | 23.64 | 7,009,400 |
| 14 June 2024 | 23.02 | 23.82 | 22.48 | 23.36 | 23.36 | 7,611,395 |
| 13 June 2024 | 22.81 | 23.70 | 22.81 | 23.31 | 23.31 | 8,629,700 |
| 12 June 2024 | 22.69 | 23.61 | 22.69 | 23.02 | 23.02 | 6,506,400 |
| 11 June 2024 | 21.60 | 22.70 | 20.70 | 22.69 | 22.69 | 6,648,660 |
| 07 June 2024 | 22.51 | 23.19 | 21.53 | 21.95 | 21.95 | 8,401,640 |
| 06 June 2024 | 22.25 | 24.70 | 22.24 | 22.57 | 22.57 | 11,099,980 |
| 06 June 2024 | 0.04 Dividend | |||||
| 05 June 2024 | 21.89 | 22.52 | 21.55 | 21.63 | 21.59 | 3,964,080 |
| 04 June 2024 | 23.00 | 23.07 | 21.77 | 22.00 | 21.96 | 5,813,440 |
| 03 June 2024 | 24.04 | 24.15 | 22.89 | 23.29 | 23.25 | 6,139,440 |
| 31 May 2024 | 23.35 | 24.00 | 23.18 | 23.71 | 23.67 | 6,275,680 |
| 30 May 2024 | 22.79 | 23.60 | 22.35 | 23.18 | 23.14 | 5,407,400 |
| 29 May 2024 | 22.97 | 23.66 | 22.80 | 23.00 | 22.96 | 5,744,700 |
| 28 May 2024 | 22.65 | 23.66 | 22.41 | 22.96 | 22.92 | 6,303,100 |
| 27 May 2024 | 22.40 | 22.96 | 21.70 | 22.83 | 22.79 | 6,272,040 |
| 24 May 2024 | 23.95 | 24.12 | 22.63 | 22.77 | 22.73 | 9,997,660 |
| 23 May 2024 | 25.00 | 25.94 | 24.21 | 24.21 | 24.17 | 15,151,737 |
| 22 May 2024 | 23.71 | 24.67 | 23.28 | 24.56 | 24.51 | 10,657,600 |
| 21 May 2024 | 23.18 | 24.20 | 22.93 | 23.45 | 23.41 | 7,296,560 |
| 20 May 2024 | 23.97 | 24.07 | 23.04 | 23.39 | 23.35 | 5,697,098 |
| 17 May 2024 | 22.27 | 23.11 | 22.00 | 23.08 | 23.04 | 5,091,860 |
| 16 May 2024 | 22.25 | 22.75 | 22.15 | 22.27 | 22.23 | 3,561,740 |
| 15 May 2024 | 22.16 | 22.88 | 21.81 | 22.06 | 22.02 | 4,219,200 |
| 14 May 2024 | 21.80 | 22.84 | 21.67 | 22.18 | 22.14 | 4,557,725 |
| 13 May 2024 | 22.50 | 22.50 | 21.48 | 21.52 | 21.48 | 4,091,725 |
| 10 May 2024 | 23.49 | 23.63 | 22.48 | 22.55 | 22.51 | 4,513,730 |
| 09 May 2024 | 23.59 | 24.17 | 23.52 | 23.53 | 23.49 | 4,165,400 |
| 08 May 2024 | 23.77 | 23.97 | 23.16 | 23.20 | 23.16 | 4,103,700 |
| 07 May 2024 | 23.70 | 24.00 | 23.34 | 23.77 | 23.73 | 3,805,840 |
| 06 May 2024 | 23.58 | 23.95 | 23.39 | 23.59 | 23.55 | 3,941,100 |
| 30 Apr 2024 | 23.57 | 23.76 | 22.76 | 23.16 | 23.12 | 4,759,200 |
| 29 Apr 2024 | 22.92 | 23.66 | 22.73 | 23.60 | 23.56 | 7,220,885 |
| 26 Apr 2024 | 23.09 | 23.78 | 22.91 | 23.51 | 23.47 | 4,679,700 |
| 25 Apr 2024 | 22.60 | 23.26 | 22.51 | 22.95 | 22.91 | 4,175,600 |
| 24 Apr 2024 | 22.42 | 22.88 | 22.06 | 22.87 | 22.83 | 4,831,200 |
| 23 Apr 2024 | 21.99 | 22.24 | 21.70 | 21.99 | 21.95 | 3,448,100 |
| 22 Apr 2024 | 21.28 | 21.99 | 20.75 | 21.66 | 21.62 | 3,733,200 |
| 19 Apr 2024 | 22.40 | 22.68 | 21.77 | 21.99 | 21.95 | 4,895,640 |
| 18 Apr 2024 | 22.66 | 23.26 | 22.05 | 22.54 | 22.50 | 5,930,240 |
| 17 Apr 2024 | 21.05 | 22.65 | 21.05 | 22.62 | 22.58 | 7,210,600 |
| 16 Apr 2024 | 23.14 | 23.18 | 20.30 | 20.31 | 20.27 | 7,095,641 |
| 15 Apr 2024 | 24.10 | 24.39 | 22.38 | 22.95 | 22.91 | 5,927,421 |
| 12 Apr 2024 | 24.58 | 24.88 | 24.00 | 24.22 | 24.18 | 3,846,754 |
| 11 Apr 2024 | 24.76 | 25.34 | 24.36 | 24.38 | 24.33 | 4,519,694 |
| 10 Apr 2024 | 25.40 | 26.20 | 24.95 | 24.98 | 24.93 | 4,593,321 |
| 09 Apr 2024 | 25.40 | 25.73 | 25.22 | 25.55 | 25.50 | 3,324,221 |
| 08 Apr 2024 | 25.94 | 26.46 | 24.97 | 25.40 | 25.35 | 5,675,821 |
| 03 Apr 2024 | 26.78 | 26.88 | 25.75 | 25.94 | 25.89 | 4,895,945 |
| 02 Apr 2024 | 27.50 | 27.60 | 26.49 | 26.74 | 26.69 | 6,839,020 |
| 01 Apr 2024 | 27.10 | 28.54 | 26.90 | 27.85 | 27.80 | 7,938,680 |
| 29 Mar 2024 | 26.15 | 27.06 | 26.01 | 26.83 | 26.78 | 4,238,560 |
| 28 Mar 2024 | 25.56 | 26.77 | 25.52 | 26.15 | 26.10 | 7,068,095 |
| 27 Mar 2024 | 27.02 | 27.40 | 25.31 | 25.44 | 25.39 | 6,815,186 |
| 26 Mar 2024 | 27.95 | 28.48 | 26.68 | 27.36 | 27.31 | 7,189,840 |
| 25 Mar 2024 | 29.52 | 29.91 | 27.60 | 28.00 | 27.95 | 9,136,938 |
| 22 Mar 2024 | 30.70 | 30.90 | 29.81 | 29.93 | 29.87 | 9,224,901 |
| 21 Mar 2024 | 31.91 | 31.98 | 30.88 | 30.93 | 30.87 | 10,685,890 |
| 20 Mar 2024 | 31.40 | 31.98 | 30.85 | 31.98 | 31.92 | 15,212,111 |
| 19 Mar 2024 | 29.80 | 32.00 | 29.70 | 31.77 | 31.71 | 20,598,007 |
| 18 Mar 2024 | 29.12 | 30.18 | 29.12 | 29.92 | 29.86 | 10,866,420 |
| 15 Mar 2024 | 28.80 | 29.19 | 28.30 | 29.12 | 29.07 | 6,537,117 |
| 14 Mar 2024 | 29.19 | 29.64 | 28.25 | 28.82 | 28.77 | 9,250,961 |
| 13 Mar 2024 | 30.00 | 30.30 | 29.36 | 29.41 | 29.36 | 10,689,320 |
| 12 Mar 2024 | 29.33 | 30.00 | 28.85 | 29.70 | 29.65 | 11,271,010 |
| 11 Mar 2024 | 28.60 | 29.00 | 27.88 | 29.00 | 28.95 | 7,752,374 |
| 08 Mar 2024 | 28.13 | 29.00 | 27.60 | 28.70 | 28.65 | 8,389,064 |
| 07 Mar 2024 | 29.11 | 29.47 | 27.80 | 27.87 | 27.82 | 9,578,889 |
| 06 Mar 2024 | 29.20 | 29.37 | 27.98 | 28.90 | 28.85 | 10,772,323 |
| 05 Mar 2024 | 30.39 | 30.80 | 28.86 | 29.27 | 29.22 | 13,660,934 |
| 04 Mar 2024 | 30.72 | 30.72 | 28.95 | 30.42 | 30.36 | 15,935,599 |
| 01 Mar 2024 | 28.30 | 29.60 | 28.30 | 29.54 | 29.49 | 13,695,993 |
| 29 Feb 2024 | 26.49 | 28.49 | 26.43 | 28.18 | 28.13 | 11,913,309 |
| 28 Feb 2024 | 30.60 | 31.10 | 26.49 | 26.85 | 26.80 | 17,322,750 |
| 27 Feb 2024 | 29.48 | 30.98 | 29.20 | 30.88 | 30.82 | 15,645,780 |
| 26 Feb 2024 | 28.76 | 30.80 | 27.98 | 30.43 | 30.37 | 18,190,318 |
| 23 Feb 2024 | 27.36 | 29.60 | 27.00 | 29.20 | 29.15 | 17,137,341 |
| 22 Feb 2024 | 26.38 | 27.51 | 26.21 | 27.43 | 27.38 | 14,191,434 |
| 21 Feb 2024 | 25.68 | 27.38 | 25.60 | 26.33 | 26.28 | 14,299,814 |
| 20 Feb 2024 | 25.94 | 26.58 | 25.68 | 26.34 | 26.29 | 12,126,550 |
| 19 Feb 2024 | 24.98 | 26.99 | 24.16 | 26.80 | 26.75 | 18,094,318 |
| 08 Feb 2024 | 21.28 | 25.16 | 21.00 | 25.12 | 25.07 | 17,374,144 |
| 07 Feb 2024 | 21.94 | 23.28 | 20.60 | 20.97 | 20.93 | 13,344,736 |
| 06 Feb 2024 | 21.02 | 22.88 | 19.94 | 22.10 | 22.06 | 12,892,157 |
| 05 Feb 2024 | 24.00 | 24.45 | 20.80 | 21.52 | 21.48 | 12,750,123 |
| 02 Feb 2024 | 26.44 | 27.20 | 23.50 | 24.30 | 24.26 | 12,339,366 |
| 01 Feb 2024 | 26.36 | 27.56 | 24.88 | 26.90 | 26.85 | 12,366,794 |
| 31 Jan 2024 | 26.30 | 27.13 | 25.81 | 26.36 | 26.31 | 10,413,921 |
| 30 Jan 2024 | 27.90 | 28.65 | 26.20 | 26.27 | 26.22 | 13,600,257 |
| 29 Jan 2024 | 33.12 | 33.72 | 28.40 | 28.41 | 28.36 | 20,405,478 |
| 26 Jan 2024 | 37.57 | 42.28 | 34.88 | 35.50 | 35.43 | 25,506,070 |
| 25 Jan 2024 | 35.24 | 38.00 | 34.98 | 37.55 | 37.48 | 19,420,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.