Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.120	12.760	12.120	12.710	12.652	17,137,650
2024-07-26	11.770	12.290	11.720	11.920	11.866	12,196,550
2024-07-25	12.270	12.830	12.030	12.090	12.035	13,135,370
2024-07-24	13.060	13.240	11.980	12.050	11.995	18,838,471
2024-07-23	13.260	13.890	12.950	13.520	13.459	18,850,650
2024-07-22	13.730	14.370	13.230	13.370	13.309	19,131,430
2024-07-19	13.600	14.500	13.270	13.680	13.618	22,915,830
2024-07-18	13.110	13.990	12.400	13.960	13.897	22,332,699
2024-07-17	13.900	14.320	13.270	13.540	13.479	25,334,211
2024-07-16	14.200	15.790	14.080	14.370	14.305	39,158,160
2024-07-15	13.380	15.620	13.040	14.790	14.723	38,445,930
2024-07-12	12.890	14.250	12.760	13.590	13.528	32,397,721
2024-07-11	12.820	13.130	12.500	13.020	12.961	26,406,699
2024-07-10	12.360	13.710	12.310	12.820	12.762	32,015,029
2024-07-09	11.950	12.900	11.940	12.460	12.403	27,562,570
2024-07-08	12.880	13.150	11.890	12.080	12.025	35,163,191
2024-07-05	13.980	14.990	13.520	13.880	13.817	50,598,090
2024-07-04	11.310	13.720	11.310	13.720	13.658	35,462,488
2024-07-03	12.090	12.190	11.360	11.430	11.378	18,142,221
2024-07-02	11.770	13.780	11.700	12.480	12.423	28,520,430
2024-07-01	11.300	11.730	11.110	11.730	11.677	14,430,320
2024-06-28	12.160	12.690	11.470	11.520	11.468	20,421,660
2024-06-27	12.350	12.860	12.110	12.210	12.155	17,664,109
2024-06-26	12.090	13.060	11.760	12.820	12.762	26,075,500
2024-06-25	12.610	13.450	11.950	12.960	12.901	29,426,770
2024-06-24	11.540	14.400	11.540	13.030	12.971	35,432,520
2024-06-21	11.200	13.080	10.920	12.440	12.384	33,329,012
2024-06-20	11.890	11.890	11.090	11.220	11.169	26,829,990
2024-06-19	10.040	11.890	10.040	11.890	11.836	17,176,289
2024-06-18	9.400	9.960	9.200	9.910	9.865	6,418,194
2024-06-17	9.530	9.580	9.300	9.360	9.318	3,074,430
2024-06-14	9.520	9.640	9.290	9.530	9.487	3,906,160
2024-06-13	9.510	9.760	9.370	9.530	9.487	5,042,873
2024-06-12	9.320	9.550	9.280	9.510	9.467	3,774,435
2024-06-11	9.050	9.340	8.800	9.260	9.218	4,499,490
2024-06-07	8.980	9.310	8.880	9.180	9.138	4,982,830
2024-06-06	9.520	9.590	8.570	8.740	8.700	5,846,590
2024-06-05	9.600	9.790	9.410	9.420	9.377	2,707,340
2024-06-04	10.050	10.070	9.400	9.620	9.576	5,054,579
2024-06-03	10.360	10.470	9.960	10.040	9.994	3,879,650
2024-05-31	10.030	10.460	9.990	10.420	10.373	4,112,650
2024-05-30	10.000	10.100	9.840	10.000	9.955	3,473,960
2024-05-29	10.100	10.580	10.010	10.130	10.084	4,318,728
2024-05-28	10.250	10.280	10.010	10.030	9.985	2,513,300
2024-05-27	10.200	10.300	9.910	10.240	10.194	2,732,990
2024-05-24	10.450	10.460	10.080	10.200	10.154	4,169,850
2024-05-23	10.570	10.830	10.400	10.450	10.403	4,294,870
2024-05-22	10.560	10.650	10.390	10.600	10.552	2,793,155
2024-05-21	10.760	10.860	10.500	10.560	10.512	3,787,425
2024-05-20	11.040	11.100	10.740	10.810	10.761	5,527,495
2024-05-17	10.510	10.800	10.450	10.790	10.741	4,713,430
2024-05-16	10.400	10.730	10.400	10.510	10.462	4,902,809
2024-05-15	10.430	10.630	10.320	10.390	10.343	2,796,009
2024-05-14	10.570	10.710	10.440	10.520	10.472	3,579,660
2024-05-13	10.610	10.800	10.300	10.510	10.462	5,510,240
2024-05-10	11.070	11.780	10.880	10.990	10.940	8,140,255
2024-05-09	10.950	11.440	10.800	11.120	11.070	7,185,054
2024-05-08	10.800	11.250	10.640	10.810	10.761	6,003,524
2024-05-07	10.840	10.910	10.600	10.820	10.771	6,031,495
2024-05-06	11.200	11.390	10.730	10.840	10.791	10,018,940

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0450 CNY
2025-06-05	0.0450 CNY
2023-06-07	0.0390 CNY
2020-05-29	0.1210 CNY
2019-07-04	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.