Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.620	24.770	24.100	24.600	18.808	13,947,155
2022-11-03	24.940	25.190	24.290	24.660	18.854	19,099,931
2022-11-02	25.000	25.990	24.660	25.410	19.427	26,331,396
2022-11-01	25.040	25.320	24.180	25.220	19.282	30,184,834
2022-10-31	24.580	27.880	24.250	26.280	20.092	43,701,235
2022-10-28	22.200	24.250	21.960	24.250	18.540	38,496,664
2022-10-27	20.220	20.670	20.170	20.210	15.451	5,744,641
2022-10-26	19.300	20.410	19.020	20.250	15.482	8,559,739
2022-10-25	19.510	19.800	18.800	19.010	14.534	4,836,475
2022-10-24	20.040	20.540	19.420	19.490	14.901	5,293,471
2022-10-21	19.930	20.270	19.560	20.090	15.360	4,873,204
2022-10-20	19.900	20.280	19.610	19.920	15.230	4,920,093
2022-10-19	19.880	20.150	19.520	19.900	15.214	4,347,919
2022-10-18	20.200	20.220	19.750	19.960	15.260	5,788,860
2022-10-17	19.700	20.460	19.490	20.180	15.428	7,079,773
2022-10-14	19.390	19.950	19.330	19.760	15.107	7,147,830
2022-10-13	19.100	19.980	19.100	19.590	14.977	9,688,442
2022-10-12	18.240	19.000	17.930	19.000	14.526	5,472,183
2022-10-11	17.520	18.280	17.520	18.120	13.853	3,582,251
2022-10-10	18.230	18.490	17.630	17.870	13.662	6,629,410
2022-09-30	18.070	18.580	17.880	18.250	13.953	3,676,142
2022-09-29	18.730	18.980	18.020	18.040	13.792	3,296,023
2022-09-28	19.270	19.420	18.380	18.460	14.113	3,037,323
2022-09-27	18.650	19.280	18.650	19.270	14.733	3,033,378
2022-09-26	19.620	19.620	18.570	18.760	14.343	3,533,534
2022-09-23	20.230	20.400	19.280	19.370	14.809	4,293,124
2022-09-22	20.360	20.900	20.150	20.170	15.421	4,446,069
2022-09-21	20.110	20.670	19.450	20.460	15.642	6,641,187
2022-09-20	19.180	20.180	19.180	20.050	15.329	6,728,452
2022-09-19	20.860	20.980	19.100	19.100	14.603	7,183,322
2022-09-16	20.500	21.450	20.270	20.990	16.048	8,661,288
2022-09-15	21.000	21.180	20.360	20.550	15.711	4,173,979
2022-09-14	20.290	20.850	20.080	20.780	15.887	3,576,824
2022-09-13	21.200	21.490	20.770	20.780	15.887	3,964,181
2022-09-09	20.800	21.260	20.520	20.750	15.864	4,321,334
2022-09-08	21.050	21.170	20.600	20.600	15.750	4,405,573
2022-09-07	20.580	21.500	20.540	21.260	16.254	6,228,370
2022-09-06	20.520	20.670	20.220	20.640	15.780	3,692,395
2022-09-05	20.510	20.890	20.250	20.350	15.558	2,944,763
2022-09-02	20.290	20.970	20.290	20.710	15.834	4,277,832
2022-09-01	20.250	20.640	20.140	20.230	15.467	4,203,424
2022-08-31	20.650	20.770	20.030	20.050	15.329	3,766,557
2022-08-30	20.420	20.780	20.230	20.550	15.711	2,535,703
2022-08-29	20.270	20.740	20.170	20.500	15.673	2,425,594
2022-08-26	21.220	21.350	20.500	20.570	15.727	6,177,405
2022-08-25	21.430	21.980	20.890	21.580	16.499	5,467,607
2022-08-24	22.490	22.540	21.380	21.380	16.346	5,554,302
2022-08-23	22.380	22.890	22.300	22.420	17.141	4,269,736
2022-08-22	22.470	22.990	21.850	22.750	17.393	5,376,534
2022-08-19	22.800	23.250	22.400	22.460	17.172	8,246,780
2022-08-18	22.850	23.000	22.600	22.740	17.386	4,394,051
2022-08-17	23.400	23.550	22.820	22.940	17.539	5,241,085
2022-08-16	23.680	23.850	23.150	23.440	17.921	5,726,493
2022-08-15	23.850	24.200	23.610	23.670	18.097	5,342,055
2022-08-12	24.070	24.860	23.790	24.310	18.586	8,204,824
2022-08-11	23.880	24.420	23.780	24.090	18.418	5,380,900
2022-08-10	23.840	24.040	23.550	23.720	18.135	4,385,879
2022-08-09	23.880	24.240	23.700	23.870	18.250	5,181,925
2022-08-08	23.750	24.070	23.400	23.960	18.318	6,821,692
2022-08-05	23.260	23.820	23.020	23.780	18.181	8,879,660

← NewerPage 17 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.