Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	33.820	39.480	33.790	39.480	30.184	31,999,428
2022-02-08	27.030	32.900	25.700	32.900	25.153	39,791,726
2022-02-07	27.190	30.000	26.220	27.420	20.964	27,981,644
2022-01-28	23.660	27.700	23.660	25.400	19.419	28,956,541
2022-01-27	29.400	29.740	24.000	24.000	18.349	30,341,250
2022-01-26	28.120	30.600	27.000	30.000	22.936	30,078,000
2022-01-25	29.500	32.110	28.620	30.610	23.403	46,233,845
2022-01-24	23.510	29.150	23.510	29.150	22.286	35,601,236
2022-01-21	26.720	27.180	24.050	24.290	18.571	20,126,581
2022-01-20	26.370	28.800	24.000	28.300	21.636	33,239,837
2022-01-19	26.030	28.280	26.000	26.550	20.299	22,947,519
2022-01-18	27.980	33.000	27.210	27.700	21.178	46,534,023
2022-01-17	25.500	28.920	24.670	28.920	22.110	37,193,192
2022-01-14	22.600	25.350	22.480	24.100	18.425	28,926,199
2022-01-13	22.570	25.770	21.770	24.010	18.357	32,881,882
2022-01-12	22.800	23.200	21.780	22.370	17.103	22,050,335
2022-01-11	23.780	24.130	22.510	23.280	17.798	27,142,910
2022-01-10	22.880	26.660	22.550	25.140	19.221	39,778,377
2022-01-07	22.410	24.110	22.410	24.110	18.433	30,238,317
2022-01-06	18.970	20.500	18.190	20.090	15.360	18,180,960
2022-01-05	19.080	19.250	18.310	18.580	14.205	7,992,538
2022-01-04	17.900	18.800	17.900	18.640	14.251	7,696,788
2021-12-31	17.960	18.250	17.740	17.840	13.639	4,381,654
2021-12-30	17.620	18.250	17.520	17.950	13.724	5,208,780
2021-12-29	17.760	17.850	17.300	17.710	13.540	4,292,149
2021-12-28	16.990	18.090	16.580	17.770	13.586	8,268,593
2021-12-27	16.560	16.820	16.270	16.750	12.806	2,992,798
2021-12-24	16.910	17.430	16.480	16.550	12.653	4,596,220
2021-12-23	17.310	17.570	16.960	16.960	12.967	5,803,224
2021-12-22	17.300	17.770	17.140	17.250	13.188	4,231,504
2021-12-21	17.230	17.600	17.100	17.430	13.326	3,425,828
2021-12-20	17.680	17.880	17.080	17.110	13.081	5,680,421
2021-12-17	17.900	18.350	17.380	17.880	13.670	7,402,857
2021-12-16	18.150	18.390	17.600	17.810	13.616	6,492,921
2021-12-15	18.250	18.700	17.960	18.020	13.777	8,724,829
2021-12-14	17.510	18.550	17.400	18.320	14.006	10,557,440
2021-12-13	17.360	18.070	17.010	17.830	13.632	8,887,394
2021-12-10	18.360	18.360	17.220	17.350	13.265	10,350,025
2021-12-09	18.630	18.890	17.730	18.080	13.823	12,836,473
2021-12-08	17.060	19.570	16.980	18.310	13.999	18,933,414
2021-12-07	16.590	17.280	16.290	16.700	12.768	7,883,858
2021-12-06	17.080	17.460	16.510	16.510	12.623	12,652,281
2021-12-03	18.250	20.380	17.700	18.050	13.800	19,253,032
2021-12-02	18.000	18.220	17.160	17.500	13.379	11,099,476
2021-12-01	16.880	19.570	16.880	18.150	13.876	15,050,544
2021-11-30	16.710	17.740	16.630	17.070	13.051	9,099,710
2021-11-29	17.020	17.250	16.480	16.800	12.844	8,367,504
2021-11-26	16.570	18.110	16.170	17.540	13.410	12,640,452
2021-11-25	16.690	17.000	16.450	16.570	12.668	2,675,754
2021-11-24	16.870	17.060	16.510	16.680	12.753	3,593,139
2021-11-23	16.650	17.000	16.240	16.980	12.982	3,614,069
2021-11-22	16.800	17.000	16.350	16.640	12.722	2,505,408
2021-11-19	16.430	16.870	16.430	16.660	12.737	2,648,558
2021-11-18	17.150	17.150	16.450	16.470	12.592	3,168,345
2021-11-17	16.560	17.050	16.300	16.990	12.990	4,231,504
2021-11-16	16.670	17.090	16.460	16.460	12.584	3,673,284
2021-11-15	16.340	16.740	16.170	16.670	12.745	4,180,548
2021-11-12	15.900	16.260	15.500	16.190	12.378	5,234,589
2021-11-11	15.980	16.660	15.750	15.810	12.087	5,138,125
2021-11-10	16.100	17.500	15.930	15.970	12.210	7,411,398

← NewerPage 20 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.