Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	23.650	24.290	23.280	24.120	18.441	4,995,580
2023-05-05	23.790	23.980	23.350	23.730	18.143	4,504,114
2023-05-04	24.150	24.570	23.490	23.750	18.158	5,492,143
2023-04-28	23.050	24.480	23.050	24.340	18.609	8,416,108
2023-04-27	23.170	23.690	22.820	22.830	17.454	5,938,146
2023-04-26	25.000	25.190	23.350	23.730	18.143	11,223,378
2023-04-25	25.290	25.860	24.530	25.400	19.419	7,989,158
2023-04-24	24.300	25.960	24.300	25.150	19.228	8,734,988
2023-04-21	25.530	25.600	24.080	24.100	18.425	6,374,166
2023-04-20	25.870	26.110	25.470	25.670	19.626	4,312,277
2023-04-19	25.500	26.590	25.400	25.780	19.710	7,660,857
2023-04-18	25.300	25.680	24.940	25.540	19.526	4,351,424
2023-04-17	26.080	26.080	25.220	25.420	19.435	5,434,516
2023-04-14	25.940	26.250	25.300	26.150	19.993	5,518,880
2023-04-13	26.190	26.550	25.730	25.860	19.771	6,464,646
2023-04-12	25.570	26.590	25.480	26.320	20.123	7,279,828
2023-04-11	25.220	25.800	25.190	25.580	19.557	4,705,958
2023-04-10	26.680	26.900	25.170	25.350	19.381	10,499,330
2023-04-07	25.880	27.330	25.610	26.940	20.597	12,801,473
2023-04-06	26.400	26.400	25.380	25.600	19.572	10,116,201
2023-04-04	27.010	27.240	26.360	26.750	20.451	7,954,905
2023-04-03	27.000	27.050	26.100	27.030	20.666	8,220,064
2023-03-31	26.200	26.860	25.860	26.730	20.436	5,721,012
2023-03-30	26.540	26.680	25.780	26.120	19.970	6,317,861
2023-03-29	26.630	27.060	26.400	26.550	20.299	6,311,927
2023-03-28	27.640	27.640	26.380	26.460	20.230	10,760,430
2023-03-27	28.170	28.400	27.120	27.770	21.231	10,376,444
2023-03-24	28.230	28.580	27.600	28.170	21.537	10,002,319
2023-03-23	28.780	28.780	28.180	28.600	21.866	9,474,799
2023-03-22	28.310	28.950	27.910	28.910	22.103	11,881,494
2023-03-21	27.790	28.420	27.260	28.220	21.575	9,343,629
2023-03-20	27.320	28.410	27.210	27.670	21.155	11,211,716
2023-03-17	27.690	28.650	27.560	27.870	21.308	12,447,969
2023-03-16	27.920	28.200	27.130	27.410	20.956	12,054,599
2023-03-15	28.820	28.910	27.520	27.770	21.231	12,487,229
2023-03-14	29.000	29.860	28.160	28.960	22.141	16,987,923
2023-03-13	26.580	29.660	26.270	28.950	22.133	25,320,866
2023-03-10	26.610	27.290	26.500	26.720	20.429	7,267,982
2023-03-09	26.580	26.980	26.130	26.860	20.536	7,673,258
2023-03-08	26.000	26.600	25.790	26.570	20.314	7,743,702
2023-03-07	26.900	27.130	25.620	25.710	19.656	9,819,523
2023-03-06	27.000	27.190	26.650	26.990	20.635	7,609,160
2023-03-03	27.120	27.270	26.440	26.820	20.505	7,862,278
2023-03-02	27.500	27.900	27.010	27.080	20.704	12,354,034
2023-03-01	27.630	28.500	27.630	27.950	21.369	16,710,386
2023-02-28	26.800	28.700	26.800	28.170	21.537	22,781,156
2023-02-27	27.400	27.990	26.530	26.600	20.337	17,483,925
2023-02-24	25.370	27.000	25.310	26.800	20.490	21,079,521
2023-02-23	26.170	26.320	25.220	25.290	19.335	7,238,342
2023-02-22	25.780	26.310	25.600	26.160	20.000	6,644,249
2023-02-21	25.780	26.810	25.750	26.300	20.107	12,530,923
2023-02-20	25.120	25.500	24.660	25.480	19.480	6,748,693
2023-02-17	26.270	26.570	25.170	25.180	19.251	10,917,736
2023-02-16	26.290	27.590	25.830	26.450	20.222	19,450,840
2023-02-15	25.450	26.380	25.310	26.250	20.069	11,115,531
2023-02-14	26.000	26.180	25.300	25.550	19.534	9,879,457
2023-02-13	26.060	26.300	25.720	26.090	19.947	9,059,173
2023-02-10	26.650	27.190	26.170	26.170	20.008	12,966,167
2023-02-09	25.840	27.010	25.400	27.000	20.643	17,842,986
2023-02-08	26.710	26.940	25.800	25.840	19.756	16,748,333

← NewerPage 15 of 21 · 1,220 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.