Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.870	11.500	10.830	11.230	11.179	12,654,850
2024-04-29	10.570	10.960	10.380	10.810	10.761	10,653,600
2024-04-26	9.840	11.300	9.710	10.800	10.751	10,648,210
2024-04-25	9.940	9.950	9.700	9.840	9.795	3,318,180
2024-04-24	9.440	9.950	9.440	9.920	9.875	4,474,085
2024-04-23	9.150	9.590	9.130	9.420	9.377	4,868,305
2024-04-22	8.880	9.170	8.460	9.060	9.019	5,095,170
2024-04-19	9.070	9.200	8.820	8.890	8.850	3,447,430
2024-04-18	9.300	9.340	8.870	9.130	9.089	4,394,300
2024-04-17	8.410	9.280	8.400	9.180	9.138	7,308,984
2024-04-16	9.270	9.270	8.000	8.220	8.183	8,740,730
2024-04-15	10.690	10.800	9.200	9.400	9.357	8,343,410
2024-04-12	10.770	11.000	10.580	10.600	10.552	2,347,180
2024-04-11	10.690	10.980	10.540	10.720	10.671	2,465,021
2024-04-10	11.080	11.080	10.600	10.750	10.701	2,946,700
2024-04-09	11.050	11.230	10.880	11.090	11.040	2,544,500
2024-04-08	11.550	11.900	10.960	11.020	10.970	3,617,010
2024-04-03	11.960	12.070	11.500	11.620	11.567	3,089,310
2024-04-02	12.270	12.310	11.920	12.080	12.025	2,801,300
2024-04-01	11.910	12.260	11.820	12.200	12.145	3,817,400
2024-03-29	11.710	11.840	11.490	11.810	11.756	3,096,240
2024-03-28	11.290	11.960	11.250	11.830	11.776	4,163,680
2024-03-27	11.970	12.030	11.320	11.360	11.308	3,414,160
2024-03-26	12.220	12.360	11.690	11.950	11.896	3,940,720
2024-03-25	12.800	12.950	12.230	12.230	12.175	3,867,264
2024-03-22	12.870	12.980	12.470	12.700	12.642	4,264,200
2024-03-21	12.790	13.050	12.640	12.950	12.891	4,716,500
2024-03-20	12.560	12.810	12.510	12.790	12.732	3,912,550
2024-03-19	12.480	12.730	12.440	12.530	12.473	4,400,631
2024-03-18	12.140	12.480	12.120	12.480	12.423	4,291,150
2024-03-15	11.920	12.150	11.920	12.140	12.085	3,741,189
2024-03-14	12.310	12.390	11.740	12.020	11.965	5,483,290
2024-03-13	12.190	12.550	12.080	12.280	12.224	5,329,390
2024-03-12	12.000	12.300	11.960	12.200	12.145	5,466,255
2024-03-11	11.590	11.900	11.480	11.880	11.826	3,872,960
2024-03-08	11.470	11.640	11.350	11.590	11.537	3,171,660
2024-03-07	11.650	11.820	11.410	11.440	11.388	3,814,691
2024-03-06	11.600	11.930	11.490	11.710	11.657	4,687,355
2024-03-05	11.670	12.040	11.400	11.670	11.617	6,868,180
2024-03-04	11.730	12.000	11.350	11.720	11.667	5,508,540
2024-03-01	11.680	12.100	11.440	11.790	11.737	8,286,500
2024-02-29	10.880	12.000	10.880	11.640	11.587	9,821,680
2024-02-28	12.490	12.750	10.890	10.950	10.900	10,702,560
2024-02-27	11.530	12.700	11.310	12.550	12.493	7,688,440
2024-02-26	11.660	11.900	11.320	11.580	11.527	6,658,610
2024-02-23	10.850	11.600	10.790	11.590	11.537	6,936,470
2024-02-22	10.040	10.840	10.040	10.840	10.791	5,858,206
2024-02-21	9.690	10.530	9.640	10.120	10.074	5,057,389
2024-02-20	9.740	9.920	9.380	9.890	9.845	4,790,771
2024-02-19	9.200	9.840	9.200	9.700	9.656	6,427,854
2024-02-08	8.080	8.990	7.730	8.970	8.929	7,292,105
2024-02-07	8.680	8.690	7.770	7.970	7.934	7,380,510
2024-02-06	8.560	8.920	7.430	8.460	8.422	7,082,081
2024-02-05	10.220	10.220	8.410	8.530	8.491	7,556,400
2024-02-02	11.000	11.370	9.720	10.220	10.174	5,407,505
2024-02-01	11.130	11.290	10.780	11.000	10.950	3,739,345
2024-01-31	12.420	12.420	11.080	11.080	11.030	3,862,330
2024-01-30	13.160	13.160	12.410	12.420	12.364	1,943,020
2024-01-29	13.600	13.790	13.020	13.040	12.981	2,103,800
2024-01-26	13.590	13.900	13.500	13.600	13.538	2,325,620

← NewerPage 11 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.