Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.000	13.580	12.900	13.580	13.518	2,894,640
2024-01-24	12.870	12.920	12.300	12.850	12.792	2,699,340
2024-01-23	12.740	12.950	12.560	12.750	12.692	2,444,930
2024-01-22	13.740	13.870	12.620	12.760	12.702	2,324,251
2024-01-19	13.990	14.160	13.770	13.800	13.737	1,528,430
2024-01-18	14.010	14.250	13.660	14.060	13.996	2,314,290
2024-01-17	14.530	14.660	14.140	14.150	14.086	1,720,780
2024-01-16	14.850	14.900	14.430	14.590	14.524	1,945,880
2024-01-15	14.930	15.150	14.760	14.800	14.733	1,511,980
2024-01-12	15.240	15.310	15.000	15.020	14.952	1,509,400
2024-01-11	14.680	15.450	14.680	15.290	15.221	2,728,115
2024-01-10	15.060	15.060	14.560	14.780	14.713	2,116,200
2024-01-09	14.900	15.310	14.880	15.060	14.992	2,154,235
2024-01-08	15.140	15.180	14.810	14.810	14.743	1,642,730
2024-01-05	15.440	15.550	15.120	15.180	15.111	1,406,490
2024-01-04	15.400	15.600	15.300	15.440	15.370	1,561,785
2024-01-03	15.580	15.830	15.290	15.450	15.380	2,740,325
2024-01-02	15.700	16.100	15.580	15.660	15.589	3,427,950
2023-12-29	15.320	15.840	15.320	15.770	15.698	2,592,600
2023-12-28	15.050	15.500	14.770	15.400	15.330	3,289,645
2023-12-27	15.270	15.340	14.980	15.110	15.041	2,205,507
2023-12-26	15.360	15.480	15.010	15.120	15.051	4,212,567
2023-12-25	16.060	16.880	15.410	15.640	15.569	7,674,415
2023-12-22	15.700	16.450	15.240	16.100	16.027	7,983,280
2023-12-21	15.430	15.700	15.270	15.640	15.569	2,013,190
2023-12-20	16.030	16.100	15.550	15.560	15.489	2,613,520
2023-12-19	16.070	16.080	15.700	15.860	15.788	3,143,820
2023-12-18	16.250	16.370	15.900	15.940	15.868	1,871,395
2023-12-15	16.410	16.650	16.200	16.230	16.156	2,164,985
2023-12-14	16.580	16.870	16.410	16.430	16.355	2,072,550
2023-12-13	16.790	16.840	16.490	16.500	16.425	1,893,100
2023-12-12	16.770	16.960	16.700	16.800	16.724	2,084,330
2023-12-11	16.430	16.730	16.200	16.680	16.604	2,938,130
2023-12-08	16.680	16.990	16.520	16.590	16.515	2,898,680
2023-12-07	16.310	16.740	16.310	16.620	16.545	2,185,640
2023-12-06	16.470	16.680	16.310	16.420	16.346	2,307,950
2023-12-05	17.060	17.060	16.510	16.560	16.485	2,463,690
2023-12-04	16.810	17.290	16.810	17.090	17.012	2,030,000
2023-12-01	16.680	17.080	16.520	17.000	16.923	2,186,990
2023-11-30	16.810	16.950	16.440	16.630	16.555	2,791,300
2023-11-29	17.020	17.150	16.860	16.880	16.803	1,835,390
2023-11-28	17.000	17.270	16.810	17.040	16.963	1,755,690
2023-11-27	16.860	17.260	16.860	17.020	16.943	2,259,085
2023-11-24	17.410	17.420	16.870	16.960	16.883	2,979,250
2023-11-23	17.160	17.450	16.880	17.410	17.331	3,456,420
2023-11-22	17.260	17.500	17.140	17.140	17.062	2,472,080
2023-11-21	17.460	17.550	17.170	17.250	17.172	2,893,400
2023-11-20	17.350	17.530	17.300	17.470	17.391	2,630,930
2023-11-17	17.300	17.400	17.170	17.360	17.281	3,286,630
2023-11-16	17.270	17.540	17.170	17.230	17.152	3,909,650
2023-11-15	17.510	17.810	17.400	17.450	17.371	6,469,275
2023-11-14	16.840	17.590	16.770	17.280	17.202	5,992,985
2023-11-13	16.600	16.890	16.510	16.840	16.764	3,216,900
2023-11-10	16.550	16.700	16.400	16.400	16.326	2,301,510
2023-11-09	16.610	16.960	16.540	16.640	16.565	3,357,085
2023-11-08	16.620	16.940	16.510	16.700	16.624	3,816,390
2023-11-07	16.350	16.630	16.240	16.610	16.535	4,838,365
2023-11-06	15.990	16.410	15.940	16.380	16.306	4,134,226
2023-11-03	15.550	15.940	15.540	15.900	15.828	3,304,948
2023-11-02	15.630	15.870	15.480	15.500	15.430	3,139,885

← NewerPage 12 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.