Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.750	17.760	17.410	17.550	17.470	1,814,723
2023-07-31	17.610	18.030	17.530	17.750	17.669	2,800,302
2023-07-28	17.340	17.870	17.140	17.610	17.530	2,556,160
2023-07-27	17.760	17.960	17.250	17.320	17.241	3,616,310
2023-07-26	18.260	18.370	17.870	17.880	17.799	2,508,130
2023-07-25	17.910	18.300	17.910	18.260	18.177	3,023,390
2023-07-24	17.550	18.060	17.350	17.850	17.769	2,488,140
2023-07-21	17.800	17.960	17.550	17.550	17.470	2,168,455
2023-07-20	17.930	18.200	17.830	17.870	17.789	2,176,180
2023-07-19	18.120	18.240	17.900	18.000	17.918	2,058,020
2023-07-18	18.260	18.330	17.900	18.200	18.117	3,595,020
2023-07-17	18.100	18.370	17.980	18.130	18.048	3,339,802
2023-07-14	17.460	18.450	17.420	18.100	18.018	5,387,759
2023-07-13	17.290	17.590	17.080	17.460	17.381	2,757,540
2023-07-12	17.730	17.750	17.210	17.230	17.152	2,996,533
2023-07-11	17.730	17.900	17.640	17.680	17.600	2,584,749
2023-07-10	17.910	18.090	17.700	17.760	17.679	2,598,960
2023-07-07	18.370	18.440	17.800	17.870	17.789	2,480,160
2023-07-06	18.400	18.750	18.220	18.400	18.317	2,505,070
2023-07-05	18.690	18.880	18.380	18.400	18.317	2,690,095
2023-07-04	18.520	18.720	18.450	18.650	18.565	2,546,095
2023-07-03	18.430	18.680	18.200	18.420	18.336	2,459,300
2023-06-30	18.030	18.520	17.900	18.430	18.346	2,702,910
2023-06-29	18.050	18.280	17.860	18.050	17.968	2,778,300
2023-06-28	18.480	18.490	17.660	18.030	17.948	3,519,150
2023-06-27	18.190	18.670	18.170	18.460	18.376	3,477,813
2023-06-26	19.090	19.300	17.990	18.180	18.098	4,628,872
2023-06-21	19.830	20.030	19.220	19.230	19.143	4,400,150
2023-06-20	19.850	20.030	19.650	19.850	19.760	4,595,670
2023-06-19	19.560	20.190	19.560	19.920	19.830	5,308,560
2023-06-16	19.510	19.880	19.310	19.630	19.541	4,513,455
2023-06-15	19.850	20.170	19.500	19.500	19.412	5,396,290
2023-06-14	19.720	20.190	19.400	19.890	19.800	6,098,930
2023-06-13	19.290	19.970	19.290	19.800	19.710	4,968,050
2023-06-12	19.430	19.700	19.380	19.380	19.292	3,237,920
2023-06-09	19.430	19.740	19.310	19.560	19.471	3,193,942
2023-06-08	19.490	19.660	19.080	19.340	19.252	3,929,409
2023-06-07	19.130	19.490	18.720	19.420	19.332	3,960,340
2023-06-06	25.670	25.740	24.850	24.890	19.029	4,380,029
2023-06-05	25.730	25.800	25.060	25.610	19.580	4,615,005
2023-06-02	25.370	25.800	25.010	25.620	19.588	6,926,862
2023-06-01	24.930	25.440	24.670	25.250	19.305	6,246,051
2023-05-31	25.000	25.200	24.750	24.830	18.984	4,982,402
2023-05-30	24.230	25.210	24.140	24.920	19.052	6,623,377
2023-05-29	24.420	24.890	24.310	24.440	18.685	4,960,675
2023-05-26	24.450	24.850	24.260	24.300	18.578	4,603,175
2023-05-25	24.040	24.980	24.010	24.450	18.693	6,639,757
2023-05-24	25.070	25.400	24.630	24.880	19.022	8,861,197
2023-05-23	24.310	25.470	23.600	24.840	18.991	12,941,010
2023-05-22	23.580	24.360	23.460	24.250	18.540	5,911,236
2023-05-19	23.600	23.860	23.500	23.630	18.066	3,640,784
2023-05-18	23.110	23.740	23.110	23.690	18.112	5,225,230
2023-05-17	22.890	23.310	22.660	23.140	17.691	2,693,439
2023-05-16	23.130	23.200	22.730	22.880	17.493	2,581,881
2023-05-15	23.070	23.230	22.600	23.130	17.684	3,027,622
2023-05-12	23.530	23.560	23.050	23.200	17.737	2,780,833
2023-05-11	23.640	23.790	23.330	23.400	17.890	2,718,303
2023-05-10	23.500	24.030	23.200	23.460	17.936	4,372,375
2023-05-09	23.980	24.150	23.390	23.520	17.982	4,306,254
2023-05-08	23.650	24.290	23.280	24.120	18.441	4,995,580

← NewerPage 14 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.