Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.800	19.800	19.170	19.660	19.606	4,910,535
2026-04-23	20.400	20.400	19.810	19.930	19.875	4,957,170
2026-04-22	21.300	21.300	20.070	20.450	20.394	9,359,678
2026-04-21	21.870	21.900	21.440	21.610	21.551	2,815,100
2026-04-20	21.890	21.950	21.690	21.870	21.810	2,623,370
2026-04-17	21.840	21.940	21.600	21.800	21.740	2,831,970
2026-04-16	21.680	21.970	21.570	21.840	21.780	2,993,580
2026-04-15	22.260	22.280	21.650	21.690	21.631	3,226,610
2026-04-14	22.080	22.290	21.680	21.990	21.930	4,775,600
2026-04-13	22.000	22.260	21.750	22.080	22.020	6,494,860
2026-04-10	21.490	23.430	21.490	22.390	22.329	10,946,630
2026-04-09	21.600	21.700	21.250	21.400	21.341	2,987,250
2026-04-08	21.510	21.840	21.320	21.810	21.750	3,870,955
2026-04-07	20.630	21.340	20.530	21.090	21.032	3,932,525
2026-04-03	20.930	21.840	20.560	20.590	20.534	3,394,900
2026-04-02	21.290	21.300	20.610	20.750	20.693	2,365,680
2026-04-01	21.320	21.400	21.060	21.280	21.222	2,297,400
2026-03-31	21.180	21.480	20.900	20.910	20.853	2,338,580
2026-03-30	21.210	21.440	20.980	21.300	21.242	2,567,794
2026-03-27	20.860	21.640	20.790	21.530	21.471	3,121,740
2026-03-26	21.700	21.770	21.010	21.050	20.992	3,031,087
2026-03-25	21.800	21.940	21.570	21.710	21.651	3,752,827
2026-03-24	21.500	21.820	21.060	21.790	21.730	4,731,330
2026-03-23	21.100	21.770	20.650	20.830	20.773	5,047,700
2026-03-20	23.320	23.540	22.060	22.180	22.119	5,436,830
2026-03-19	23.500	23.870	23.100	23.300	23.236	3,904,220
2026-03-18	23.450	23.820	22.980	23.780	23.715	4,597,539
2026-03-17	24.440	24.490	23.470	23.490	23.426	6,322,730
2026-03-16	23.500	24.490	23.450	24.320	24.253	7,891,744
2026-03-13	25.000	25.200	23.440	23.670	23.605	12,347,630
2026-03-12	24.250	25.300	24.150	25.260	25.191	12,087,620
2026-03-11	24.510	24.710	24.260	24.290	24.224	4,182,317
2026-03-10	24.500	24.770	24.220	24.460	24.393	4,005,060
2026-03-09	24.000	24.370	23.370	24.200	24.134	5,311,060
2026-03-06	23.820	24.540	23.820	24.470	24.403	3,460,180
2026-03-05	24.230	24.650	23.920	24.060	23.994	4,175,320
2026-03-04	23.600	24.150	23.570	23.730	23.665	3,806,951
2026-03-03	24.450	25.090	23.950	23.950	23.884	6,224,481
2026-03-02	24.530	25.200	24.220	24.460	24.393	6,857,180
2026-02-27	25.100	25.650	25.020	25.450	25.380	5,660,778
2026-02-26	25.500	25.890	25.080	25.180	25.111	6,406,040
2026-02-25	24.860	25.320	24.850	25.190	25.121	4,298,477
2026-02-24	25.200	25.260	24.710	24.890	24.822	3,805,810
2026-02-13	24.810	25.350	24.790	25.010	24.942	5,561,750
2026-02-12	24.550	24.900	24.370	24.720	24.652	3,795,950
2026-02-11	24.370	24.830	24.290	24.540	24.473	4,587,330
2026-02-10	24.290	24.580	24.230	24.470	24.403	3,363,704
2026-02-09	24.500	24.500	24.170	24.290	24.224	3,301,210
2026-02-06	23.820	24.300	23.650	23.990	23.924	3,144,679
2026-02-05	23.870	24.130	23.810	23.860	23.795	2,285,390
2026-02-04	23.990	24.360	23.800	24.070	24.004	3,623,630
2026-02-03	24.060	24.190	23.690	23.990	23.924	3,186,729
2026-02-02	23.800	24.130	23.600	23.600	23.535	3,586,752
2026-01-30	23.770	23.960	23.400	23.770	23.705	3,416,988
2026-01-29	23.900	24.300	23.420	23.770	23.705	3,637,310
2026-01-28	24.300	24.550	23.900	23.980	23.914	3,685,510
2026-01-27	24.530	24.580	23.760	24.300	24.233	3,935,648
2026-01-26	25.090	25.090	24.200	24.500	24.433	5,778,659
2026-01-23	24.830	25.160	24.680	25.100	25.031	4,111,570
2026-01-22	25.000	25.190	24.730	24.820	24.752	3,869,410

← NewerPage 3 of 5 · 243 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.