Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	27.010	28.190	26.830	26.900	20.566	20,048,841
2022-05-10	25.870	27.900	25.620	27.420	20.964	19,013,000
2022-05-09	25.610	27.290	25.050	26.310	20.115	15,051,311
2022-05-06	24.690	26.570	24.560	25.820	19.740	16,820,717
2022-05-05	25.090	26.230	24.510	25.630	19.595	15,427,791
2022-04-29	24.650	25.590	24.240	25.070	19.167	12,070,512
2022-04-28	25.260	25.740	23.790	24.030	18.372	19,028,717
2022-04-27	23.810	26.390	23.340	26.320	20.123	18,970,880
2022-04-26	25.620	26.130	24.350	24.460	18.701	12,383,942
2022-04-25	27.720	27.830	25.320	25.390	19.412	13,732,928
2022-04-22	29.060	29.860	27.700	27.820	21.269	13,919,374
2022-04-21	31.210	32.140	29.000	29.580	22.615	17,569,764
2022-04-20	33.500	34.280	32.120	32.130	24.565	17,333,177
2022-04-19	31.640	32.670	31.580	31.890	24.381	11,185,080
2022-04-18	31.160	32.350	30.030	31.620	24.175	13,855,102
2022-04-15	33.440	33.560	31.000	31.020	23.716	18,475,397
2022-04-14	33.510	34.800	33.210	34.020	26.010	15,335,517
2022-04-13	36.210	36.900	33.330	33.750	25.803	20,834,224
2022-04-12	35.490	37.180	34.710	37.170	28.418	19,904,879
2022-04-11	35.970	37.140	34.400	35.190	26.904	16,264,433
2022-04-08	36.190	37.990	35.050	36.750	28.097	23,430,872
2022-04-07	37.920	38.980	36.000	36.100	27.600	23,585,390
2022-04-06	38.800	41.440	37.700	39.180	29.955	27,276,939
2022-04-01	41.880	43.900	38.630	38.650	29.549	39,083,759
2022-03-31	37.420	46.240	37.150	44.020	33.655	49,331,825
2022-03-30	36.250	39.380	36.010	38.530	29.458	32,616,915
2022-03-29	35.920	37.770	33.980	36.960	28.257	27,244,076
2022-03-28	34.670	37.430	33.800	36.220	27.692	22,630,851
2022-03-25	37.270	38.980	35.480	35.700	27.294	28,072,904
2022-03-24	34.110	36.010	34.110	34.900	26.682	20,198,679
2022-03-23	35.850	37.450	34.730	34.770	26.583	27,574,431
2022-03-22	36.500	40.100	36.300	37.490	28.663	32,276,028
2022-03-21	36.320	38.370	35.740	36.840	28.166	24,563,212
2022-03-18	38.950	40.320	37.830	38.080	29.114	31,277,551
2022-03-17	36.730	44.410	35.890	41.150	31.461	49,288,041
2022-03-16	37.410	39.980	34.080	37.820	28.915	44,046,827
2022-03-15	33.900	40.000	33.900	37.220	28.456	46,816,281
2022-03-14	34.410	37.380	33.500	33.660	25.734	46,109,878
2022-03-11	26.500	32.800	26.300	32.800	25.077	35,712,935
2022-03-10	28.200	28.500	27.100	27.330	20.895	16,791,519
2022-03-09	27.480	27.480	25.010	27.300	20.872	16,548,951
2022-03-08	28.590	28.990	27.020	27.210	20.803	15,767,326
2022-03-07	28.500	29.060	28.090	28.280	21.621	10,888,471
2022-03-04	29.700	30.010	28.600	28.830	22.042	16,943,619
2022-03-03	31.220	31.550	29.600	30.090	23.005	23,042,289
2022-03-02	30.000	32.790	29.600	31.580	24.144	29,811,409
2022-03-01	29.500	31.250	29.150	30.250	23.127	22,365,521
2022-02-28	30.700	32.200	29.510	30.220	23.104	29,008,788
2022-02-25	29.700	30.160	28.510	28.700	21.942	20,313,547
2022-02-24	33.110	33.120	28.940	29.890	22.852	33,229,503
2022-02-23	35.440	36.490	34.000	34.300	26.224	24,762,491
2022-02-22	36.000	37.500	34.990	35.430	27.088	27,465,739
2022-02-21	36.420	39.780	35.900	38.040	29.083	33,374,192
2022-02-18	34.600	36.970	34.600	36.420	27.845	29,349,946
2022-02-17	39.660	42.490	36.510	37.720	28.838	39,624,444
2022-02-16	41.000	44.800	38.700	39.660	30.322	39,237,172
2022-02-15	37.010	40.880	34.800	38.670	29.565	34,355,797
2022-02-14	35.970	38.880	33.900	37.350	28.556	30,741,730
2022-02-11	38.570	42.000	37.390	39.080	29.878	43,203,593
2022-02-10	40.000	42.660	36.720	38.720	29.603	52,454,178

← NewerPage 19 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.