Shenzhen Emperor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 16.100 | 17.500 | 15.930 | 15.970 | 12.210 | 7,411,398 |
| 2021-11-09 | 15.590 | 16.060 | 15.590 | 16.000 | 12.233 | 2,388,581 |
| 2021-11-08 | 15.860 | 15.860 | 15.460 | 15.640 | 11.957 | 2,826,138 |
| 2021-11-05 | 15.280 | 16.120 | 15.210 | 15.860 | 12.126 | 5,385,320 |
| 2021-11-04 | 14.930 | 15.580 | 14.930 | 15.280 | 11.682 | 3,048,308 |
| 2021-11-03 | 14.630 | 15.160 | 14.630 | 15.020 | 11.483 | 2,063,947 |
| 2021-11-02 | 14.940 | 15.010 | 14.610 | 14.700 | 11.239 | 2,134,992 |
| 2021-11-01 | 14.450 | 14.970 | 14.400 | 14.930 | 11.415 | 2,566,385 |
| 2021-10-29 | 14.000 | 14.620 | 13.950 | 14.520 | 11.101 | 2,787,056 |
| 2021-10-28 | 13.660 | 13.970 | 13.600 | 13.790 | 10.543 | 1,671,330 |
| 2021-10-27 | 14.480 | 14.480 | 13.620 | 13.670 | 10.451 | 2,283,062 |
| 2021-10-26 | 14.430 | 14.630 | 14.220 | 14.330 | 10.956 | 1,737,647 |
| 2021-10-25 | 14.650 | 14.870 | 14.300 | 14.510 | 11.093 | 1,690,262 |
← NewerPage 21 of 21 · 1,213 trading days
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.