Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.830	15.970	15.580	15.620	15.549	3,416,693
2023-10-31	16.280	16.420	15.670	15.830	15.758	4,850,660
2023-10-30	16.100	16.360	15.750	16.300	16.226	4,658,696
2023-10-27	16.610	16.740	16.250	16.560	16.485	3,512,285
2023-10-26	16.600	16.960	16.490	16.740	16.664	3,200,960
2023-10-25	16.270	16.920	16.150	16.660	16.584	4,426,940
2023-10-24	15.560	16.180	15.550	16.110	16.037	2,976,447
2023-10-23	16.460	16.500	15.700	15.780	15.708	3,893,620
2023-10-20	17.300	17.480	16.460	16.560	16.485	4,443,900
2023-10-19	17.610	17.860	17.350	17.360	17.281	4,635,265
2023-10-18	17.860	17.900	17.430	17.640	17.560	5,772,103
2023-10-17	17.150	18.000	17.140	18.000	17.918	10,486,980
2023-10-16	17.290	17.360	16.890	17.000	16.923	2,854,215
2023-10-13	17.500	17.500	17.270	17.290	17.212	2,701,360
2023-10-12	17.730	17.760	17.450	17.550	17.470	2,640,123
2023-10-11	17.520	17.740	17.320	17.630	17.550	3,306,665
2023-10-10	17.520	17.740	17.510	17.570	17.490	2,981,379
2023-10-09	17.430	17.610	17.300	17.520	17.441	2,645,635
2023-09-28	17.150	17.600	17.100	17.510	17.431	3,627,229
2023-09-27	17.360	17.470	17.020	17.050	16.973	3,972,650
2023-09-26	17.490	17.690	17.370	17.390	17.311	2,633,340
2023-09-25	17.740	17.780	17.440	17.490	17.411	2,898,410
2023-09-22	17.240	17.800	17.100	17.740	17.660	4,477,960
2023-09-21	17.950	18.170	17.420	17.420	17.341	4,686,700
2023-09-20	17.800	18.350	17.800	18.010	17.928	4,700,210
2023-09-19	17.810	17.970	17.630	17.910	17.829	3,494,440
2023-09-18	17.690	18.040	17.650	17.830	17.749	3,151,330
2023-09-15	17.970	18.120	17.760	17.810	17.729	2,326,770
2023-09-14	17.860	18.080	17.770	17.840	17.759	3,160,330
2023-09-13	18.100	18.110	17.680	17.830	17.749	3,993,360
2023-09-12	18.200	18.380	18.100	18.120	18.038	3,152,150
2023-09-11	18.050	18.380	17.970	18.310	18.227	3,476,750
2023-09-08	18.380	18.600	17.750	18.210	18.127	6,436,920
2023-09-07	18.590	18.880	18.430	18.520	18.436	5,346,090
2023-09-06	18.380	18.700	18.120	18.610	18.526	5,684,345
2023-09-05	18.990	18.990	18.350	18.370	18.287	8,064,817
2023-09-04	19.030	19.150	18.740	19.040	18.954	5,623,440
2023-09-01	19.520	19.640	18.640	18.850	18.764	9,514,205
2023-08-31	20.000	20.180	19.420	19.420	19.332	12,357,660
2023-08-30	19.830	20.400	19.190	20.370	20.278	19,050,141
2023-08-29	18.980	20.200	18.750	19.960	19.869	17,533,779
2023-08-28	21.680	21.680	18.960	19.370	19.282	22,991,119
2023-08-25	18.880	21.000	18.700	20.000	19.909	24,529,240
2023-08-24	19.000	19.820	18.350	19.290	19.202	19,294,631
2023-08-23	18.060	19.630	18.010	18.920	18.834	16,235,940
2023-08-22	18.000	18.250	17.660	18.230	18.147	4,525,015
2023-08-21	17.720	18.200	17.710	17.760	17.679	3,099,237
2023-08-18	17.990	18.290	17.700	17.720	17.640	3,860,910
2023-08-17	17.720	18.130	17.260	18.100	18.018	4,933,967
2023-08-16	17.990	18.250	17.540	17.820	17.739	4,274,170
2023-08-15	18.380	18.450	17.710	18.160	18.078	6,041,426
2023-08-14	18.400	18.580	18.120	18.500	18.416	5,715,990
2023-08-11	19.000	19.140	18.500	18.550	18.466	10,401,950
2023-08-10	18.500	19.600	18.080	19.340	19.252	12,997,690
2023-08-09	18.300	18.910	18.190	18.430	18.346	5,422,500
2023-08-08	18.860	18.860	18.280	18.320	18.237	4,507,060
2023-08-07	18.550	18.840	18.320	18.730	18.645	7,382,340
2023-08-04	17.600	18.750	17.590	18.470	18.386	10,780,490
2023-08-03	17.530	17.730	17.430	17.590	17.510	1,593,232
2023-08-02	17.550	17.680	17.430	17.600	17.520	1,509,960

← NewerPage 13 of 21 · 1,219 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.