Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.030	14.210	13.760	14.180	14.180	3,142,760
2026-07-22	14.300	14.490	13.910	14.030	14.030	5,296,030
2026-07-21	14.340	14.730	14.100	14.600	14.600	6,056,585
2026-07-20	14.210	14.800	14.040	14.350	14.350	3,835,979
2026-07-17	14.730	14.880	14.020	14.220	14.220	3,777,710
2026-07-16	14.320	14.910	14.230	14.730	14.730	3,127,000
2026-07-15	14.240	14.750	14.200	14.520	14.520	2,383,750
2026-07-14	14.320	14.350	13.830	14.290	14.290	2,421,200
2026-07-13	14.810	14.950	14.120	14.140	14.140	3,147,660
2026-07-10	14.610	15.220	14.400	14.820	14.820	3,997,840
2026-07-09	14.680	14.780	14.130	14.580	14.580	3,100,220
2026-07-08	14.600	14.770	14.320	14.680	14.680	2,807,530
2026-07-07	15.000	15.030	14.480	14.590	14.590	2,863,300
2026-07-06	15.310	15.470	14.950	15.000	15.000	2,204,990
2026-07-03	15.120	15.440	15.060	15.310	15.310	2,631,570
2026-07-02	15.470	15.730	15.060	15.080	15.080	3,358,830
2026-07-01	15.170	15.730	15.010	15.520	15.520	4,246,314
2026-06-30	14.930	15.210	14.610	15.160	15.160	3,162,360
2026-06-29	15.160	15.250	14.610	14.950	14.950	4,341,030
2026-06-26	15.700	15.730	15.110	15.160	15.160	3,968,130
2026-06-25	16.080	16.180	15.630	15.800	15.800	4,055,580
2026-06-24	16.770	16.970	15.840	16.200	16.200	5,954,294
2026-06-23	16.620	17.240	16.620	17.000	17.000	5,785,810
2026-06-22	16.200	16.820	15.730	16.750	16.750	5,495,735
2026-06-18	16.460	16.640	16.190	16.270	16.270	3,285,000
2026-06-17	16.660	17.030	16.280	16.600	16.600	5,480,470
2026-06-16	16.440	16.850	16.080	16.800	16.800	3,825,550
2026-06-15	16.200	16.880	16.190	16.540	16.540	3,727,460
2026-06-12	16.190	16.380	15.870	16.170	16.170	2,930,780
2026-06-11	16.080	16.310	15.660	15.950	15.950	3,035,700
2026-06-10	16.400	16.710	16.030	16.340	16.340	2,469,100
2026-06-09	16.480	16.650	16.200	16.640	16.640	2,746,700
2026-06-08	16.580	16.960	16.010	16.430	16.385	3,700,460
2026-06-05	16.800	17.140	16.510	16.880	16.834	3,252,980
2026-06-04	16.890	16.920	16.610	16.800	16.754	2,220,330
2026-06-03	17.030	17.220	16.660	16.900	16.854	3,119,947
2026-06-02	17.670	17.750	16.800	17.040	16.993	3,945,530
2026-06-01	17.370	17.920	17.210	17.610	17.562	3,599,630
2026-05-29	18.010	18.200	17.100	17.250	17.203	4,659,168
2026-05-28	17.950	18.220	17.510	18.020	17.971	4,012,232
2026-05-27	18.800	18.860	17.910	18.040	17.991	4,967,930
2026-05-26	18.980	19.030	18.280	18.790	18.739	4,780,940
2026-05-25	19.710	19.900	18.820	19.070	19.018	5,565,700
2026-05-22	20.050	20.170	19.400	19.760	19.706	4,019,660
2026-05-21	20.750	20.880	19.600	19.680	19.626	6,342,620
2026-05-20	20.810	20.920	20.500	20.640	20.584	3,688,700
2026-05-19	20.840	21.130	20.500	20.920	20.863	4,303,630
2026-05-18	21.030	21.030	20.510	20.900	20.843	5,435,504
2026-05-15	21.260	21.890	20.950	21.150	21.092	5,763,450
2026-05-14	22.000	22.400	21.260	21.260	21.202	7,026,043
2026-05-13	22.240	22.440	21.730	21.850	21.790	6,882,715
2026-05-12	22.790	23.420	22.250	22.380	22.319	11,015,920
2026-05-11	20.480	23.580	20.480	22.850	22.787	21,904,641
2026-05-08	20.100	20.430	19.920	20.350	20.294	3,647,930
2026-05-07	20.090	20.240	19.920	20.010	19.955	2,759,700
2026-05-06	19.900	20.260	19.810	20.130	20.075	3,151,145
2026-04-30	19.680	19.830	19.580	19.740	19.686	1,979,760
2026-04-29	19.600	19.920	19.590	19.710	19.656	2,183,390
2026-04-28	19.910	20.060	19.530	19.690	19.636	2,712,120
2026-04-27	19.430	20.060	19.230	20.040	19.985	3,872,160

← NewerPage 2 of 3 · 121 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.