Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.250	25.740	25.230	25.690	19.641	11,974,996
2023-02-03	25.200	26.170	25.000	25.750	19.687	16,942,345
2023-02-02	25.070	25.490	24.900	25.150	19.228	12,472,766
2023-02-01	24.040	25.190	23.940	25.070	19.167	14,135,655
2023-01-31	24.390	24.390	23.840	24.030	18.372	9,701,897
2023-01-30	24.260	24.670	24.130	24.430	18.678	8,595,749
2023-01-20	23.900	24.440	23.580	24.030	18.372	6,886,497
2023-01-19	23.330	24.200	23.140	23.950	18.311	10,352,984
2023-01-18	23.080	23.450	22.830	23.240	17.768	4,092,534
2023-01-17	23.630	23.680	22.900	23.180	17.722	5,496,535
2023-01-16	23.320	24.070	23.320	23.560	18.013	6,368,744
2023-01-13	23.440	23.600	23.100	23.170	17.714	5,842,043
2023-01-12	23.810	24.320	23.420	23.530	17.990	10,787,885
2023-01-11	23.760	25.240	23.700	23.830	18.219	16,247,182
2023-01-10	23.550	23.870	23.280	23.690	18.112	7,453,940
2023-01-09	23.260	23.940	23.240	23.510	17.974	8,928,391
2023-01-06	23.700	23.800	23.050	23.240	17.768	11,584,648
2023-01-05	22.840	24.680	22.330	23.770	18.173	19,242,151
2023-01-04	22.380	22.750	22.090	22.600	17.279	7,699,237
2023-01-03	21.350	22.300	21.330	22.260	17.019	7,832,833
2022-12-30	21.180	21.750	21.060	21.360	16.331	4,459,849
2022-12-29	21.130	21.590	21.050	21.230	16.231	4,300,014
2022-12-28	21.660	21.830	21.070	21.130	16.155	4,373,854
2022-12-27	21.890	21.890	21.280	21.720	16.606	4,134,524
2022-12-26	21.400	21.810	21.380	21.660	16.560	3,826,569
2022-12-23	21.130	21.650	21.090	21.520	16.453	3,563,954
2022-12-22	21.570	21.840	21.250	21.250	16.246	4,504,244
2022-12-21	21.780	22.080	21.350	21.480	16.422	5,626,146
2022-12-20	22.360	22.850	21.700	22.190	16.965	5,787,476
2022-12-19	22.520	22.960	22.200	22.360	17.095	5,426,920
2022-12-16	22.900	23.150	22.300	22.580	17.263	4,975,674
2022-12-15	22.890	23.390	22.700	23.120	17.676	5,758,681
2022-12-14	22.380	23.290	22.380	22.780	17.416	5,194,660
2022-12-13	23.400	23.570	22.630	22.700	17.355	6,026,044
2022-12-12	23.220	23.780	22.970	23.390	17.883	5,673,922
2022-12-09	23.200	23.430	22.930	23.220	17.753	4,706,682
2022-12-08	23.760	23.890	23.190	23.320	17.829	5,882,802
2022-12-07	23.830	24.150	23.180	23.920	18.288	5,551,135
2022-12-06	24.020	24.340	23.570	23.800	18.196	6,956,827
2022-12-05	24.500	25.120	24.100	24.320	18.594	10,642,897
2022-12-02	24.300	25.200	24.150	24.980	19.098	10,215,881
2022-12-01	23.980	24.980	23.960	24.580	18.792	8,656,579
2022-11-30	24.330	24.360	23.580	23.950	18.311	6,622,058
2022-11-29	23.390	24.390	23.350	24.360	18.624	8,579,247
2022-11-28	22.840	23.930	22.510	23.310	17.821	6,598,596
2022-11-25	24.200	24.460	23.500	23.520	17.982	9,511,957
2022-11-24	24.210	24.750	23.720	24.320	18.594	10,910,622
2022-11-23	25.670	25.780	24.000	24.400	18.655	15,915,279
2022-11-22	25.340	27.500	25.180	25.680	19.633	23,226,915
2022-11-21	24.520	25.520	24.300	25.400	19.419	13,411,073
2022-11-18	25.050	25.530	24.390	24.470	18.708	14,430,755
2022-11-17	24.830	26.350	24.800	25.350	19.381	21,815,167
2022-11-16	24.630	25.220	24.470	24.540	18.762	9,891,658
2022-11-15	25.100	25.230	24.460	24.780	18.945	11,711,283
2022-11-14	24.170	24.980	23.510	24.980	19.098	11,958,724
2022-11-11	25.160	25.560	24.350	24.470	18.708	13,171,509
2022-11-10	24.500	25.380	24.380	24.540	18.762	13,179,608
2022-11-09	25.590	25.590	24.880	24.940	19.068	18,864,813
2022-11-08	24.530	27.130	24.400	26.350	20.146	33,304,032
2022-11-07	24.800	24.950	24.140	24.480	18.716	15,393,445

← NewerPage 16 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.