Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.500	22.980	22.150	22.950	17.546	5,820,223
2022-08-03	22.000	23.180	22.000	22.280	17.034	7,146,692
2022-08-02	24.370	24.390	22.310	22.520	17.217	10,041,015
2022-08-01	24.620	24.900	24.330	24.610	18.815	5,181,236
2022-07-29	25.460	25.600	24.750	24.810	18.968	7,947,753
2022-07-28	25.880	26.400	25.400	25.400	19.419	11,486,681
2022-07-27	25.130	25.680	24.980	25.630	19.595	9,345,662
2022-07-26	24.450	26.600	24.120	25.520	19.511	15,088,426
2022-07-25	24.800	25.180	24.260	24.290	18.571	6,324,454
2022-07-22	24.960	25.200	24.060	24.200	18.502	5,182,326
2022-07-21	25.340	25.500	24.740	24.780	18.945	7,693,018
2022-07-20	25.000	25.980	24.500	25.470	19.473	12,308,348
2022-07-19	24.260	24.830	23.900	24.750	18.922	8,286,013
2022-07-18	23.710	24.270	23.700	24.110	18.433	4,617,398
2022-07-15	24.480	24.800	23.650	23.650	18.081	6,363,084
2022-07-14	24.500	24.950	24.450	24.460	18.701	5,885,094
2022-07-13	24.340	25.410	24.340	24.900	19.037	6,984,582
2022-07-12	25.500	26.490	24.630	24.700	18.884	10,281,373
2022-07-11	25.240	25.320	23.890	24.180	18.487	8,701,429
2022-07-08	25.000	26.140	25.000	25.320	19.358	10,052,211
2022-07-07	27.170	27.880	25.900	25.920	19.817	16,166,231
2022-07-06	25.500	26.880	25.500	26.430	20.207	9,695,345
2022-07-05	26.210	26.420	25.360	25.850	19.763	9,445,614
2022-07-04	27.370	27.970	26.340	26.450	20.222	15,467,610
2022-07-01	25.760	26.710	25.760	26.420	20.199	12,583,026
2022-06-30	25.190	25.980	25.010	25.720	19.664	9,890,150
2022-06-29	26.200	26.390	25.230	25.300	19.343	11,951,432
2022-06-28	26.230	26.800	25.500	26.040	19.909	12,739,038
2022-06-27	26.300	27.200	26.150	26.220	20.046	12,279,648
2022-06-24	28.090	28.570	26.600	26.660	20.383	17,046,527
2022-06-23	27.500	28.620	27.310	27.550	21.063	18,029,068
2022-06-22	27.000	29.050	26.060	28.090	21.476	25,659,841
2022-06-21	25.980	28.330	25.510	27.280	20.857	25,262,626
2022-06-20	25.000	26.640	24.990	26.010	19.886	18,060,060
2022-06-17	24.870	25.280	24.460	24.990	19.106	13,234,260
2022-06-16	24.850	25.700	24.560	25.330	19.366	16,969,892
2022-06-15	24.100	25.880	23.810	24.850	18.999	24,704,990
2022-06-14	23.540	23.890	22.720	23.710	18.127	11,227,981
2022-06-13	23.500	24.660	23.200	24.240	18.532	13,968,683
2022-06-10	23.120	23.990	23.120	23.540	17.997	8,480,428
2022-06-09	23.810	24.680	23.340	23.690	18.112	12,899,263
2022-06-08	24.500	24.750	23.630	24.310	18.586	11,977,328
2022-06-07	25.050	25.240	24.200	24.750	18.922	14,683,437
2022-06-06	23.100	25.260	23.060	24.780	18.945	18,606,788
2022-06-02	23.120	23.280	22.660	23.140	17.691	6,745,057
2022-06-01	23.390	23.850	22.920	23.200	17.737	8,026,078
2022-05-31	23.990	23.990	22.760	23.460	17.936	8,670,359
2022-05-30	24.210	24.490	23.400	23.810	18.204	7,183,638
2022-05-27	24.680	24.810	23.600	23.970	18.326	11,097,266
2022-05-26	25.000	25.000	24.020	24.420	18.670	8,523,224
2022-05-25	24.150	25.090	24.150	24.990	19.106	9,401,739
2022-05-24	27.200	27.300	24.210	24.370	18.632	15,501,787
2022-05-23	26.600	27.150	26.250	26.950	20.604	12,100,048
2022-05-20	27.000	27.400	26.280	26.440	20.214	12,329,082
2022-05-19	25.810	26.820	25.810	26.210	20.039	11,127,386
2022-05-18	26.830	28.100	26.530	26.540	20.291	18,653,549
2022-05-17	26.400	26.530	25.130	25.910	19.809	12,067,847
2022-05-16	26.610	27.480	25.900	26.700	20.413	13,180,128
2022-05-13	27.880	27.990	26.300	26.600	20.337	12,825,098
2022-05-12	26.510	27.600	26.300	26.890	20.558	13,525,473

← NewerPage 18 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.