Shenzhen Emperor Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 24.580 | 25.030 | 24.260 | 24.820 | 24.752 | 4,201,600 |
| 2026-01-20 | 25.560 | 25.650 | 24.350 | 24.590 | 24.523 | 7,473,940 |
| 2026-01-19 | 25.410 | 25.700 | 25.120 | 25.470 | 25.400 | 6,221,613 |
| 2026-01-16 | 26.090 | 26.170 | 25.260 | 25.580 | 25.510 | 8,323,170 |
| 2026-01-15 | 26.660 | 26.860 | 25.610 | 25.950 | 25.879 | 12,846,130 |
| 2026-01-14 | 25.990 | 27.440 | 25.910 | 26.850 | 26.777 | 20,745,650 |
| 2026-01-13 | 26.980 | 27.040 | 25.710 | 25.760 | 25.689 | 11,637,430 |
| 2026-01-12 | 25.970 | 26.780 | 25.720 | 26.780 | 26.707 | 14,366,830 |
| 2026-01-09 | 25.100 | 25.780 | 25.080 | 25.710 | 25.640 | 10,304,750 |
| 2026-01-08 | 24.800 | 25.450 | 24.710 | 25.220 | 25.151 | 6,891,379 |
| 2026-01-07 | 25.280 | 25.300 | 24.750 | 24.990 | 24.922 | 10,374,350 |
| 2026-01-06 | 25.200 | 25.820 | 25.110 | 25.490 | 25.420 | 10,642,360 |
| 2026-01-05 | 25.800 | 26.000 | 25.010 | 25.370 | 25.301 | 13,030,230 |
| 2025-12-31 | 25.590 | 26.630 | 25.350 | 26.190 | 26.118 | 15,838,060 |
| 2025-12-30 | 25.710 | 26.700 | 25.520 | 25.600 | 25.530 | 19,571,000 |
| 2025-12-29 | 24.930 | 26.220 | 24.820 | 25.930 | 25.859 | 18,008,490 |
| 2025-12-26 | 25.140 | 25.570 | 24.880 | 25.120 | 25.051 | 9,492,680 |
| 2025-12-25 | 24.770 | 25.640 | 24.700 | 25.430 | 25.360 | 14,429,200 |
| 2025-12-24 | 24.020 | 24.560 | 23.940 | 24.470 | 24.403 | 5,529,570 |
| 2025-12-23 | 24.850 | 25.090 | 23.980 | 24.180 | 24.114 | 8,814,310 |
| 2025-12-22 | 24.620 | 25.590 | 24.510 | 25.090 | 25.021 | 11,896,520 |
| 2025-12-19 | 24.260 | 24.900 | 24.140 | 24.690 | 24.622 | 7,494,255 |
| 2025-12-18 | 24.500 | 25.000 | 24.280 | 24.310 | 24.243 | 5,917,835 |
| 2025-12-17 | 24.600 | 24.940 | 24.110 | 24.690 | 24.622 | 13,788,780 |
| 2025-12-16 | 23.190 | 25.550 | 22.810 | 24.930 | 24.862 | 19,272,090 |
| 2025-12-15 | 23.320 | 23.840 | 23.140 | 23.300 | 23.236 | 2,245,290 |
| 2025-12-12 | 23.240 | 23.800 | 23.230 | 23.520 | 23.456 | 2,687,730 |
| 2025-12-11 | 23.970 | 23.970 | 23.380 | 23.400 | 23.336 | 2,766,140 |
| 2025-12-10 | 23.890 | 24.110 | 23.620 | 23.900 | 23.835 | 2,490,655 |
| 2025-12-09 | 24.250 | 24.390 | 23.950 | 23.970 | 23.904 | 3,061,550 |
| 2025-12-08 | 24.010 | 24.530 | 23.940 | 24.380 | 24.313 | 4,984,950 |
| 2025-12-05 | 23.390 | 24.060 | 23.190 | 24.020 | 23.954 | 3,876,200 |
| 2025-12-04 | 23.390 | 23.670 | 23.260 | 23.460 | 23.396 | 2,762,870 |
| 2025-12-03 | 24.190 | 24.190 | 23.350 | 23.430 | 23.366 | 4,167,490 |
| 2025-12-02 | 24.180 | 24.660 | 24.010 | 24.200 | 24.134 | 4,037,755 |
| 2025-12-01 | 24.660 | 24.800 | 24.080 | 24.200 | 24.134 | 4,600,500 |
| 2025-11-28 | 23.680 | 24.030 | 23.590 | 24.030 | 23.964 | 2,922,260 |
| 2025-11-27 | 23.960 | 24.020 | 23.660 | 23.680 | 23.615 | 2,417,000 |
| 2025-11-26 | 24.110 | 24.300 | 23.820 | 23.950 | 23.884 | 3,163,900 |
| 2025-11-25 | 23.910 | 24.450 | 23.910 | 24.180 | 24.114 | 3,885,400 |
| 2025-11-24 | 23.170 | 24.110 | 23.160 | 23.810 | 23.745 | 5,038,980 |
| 2025-11-21 | 23.570 | 24.080 | 23.030 | 23.160 | 23.097 | 4,271,200 |
| 2025-11-20 | 24.270 | 24.380 | 23.860 | 23.970 | 23.904 | 2,708,830 |
| 2025-11-19 | 24.480 | 24.570 | 24.040 | 24.160 | 24.094 | 3,498,200 |
| 2025-11-18 | 24.400 | 24.600 | 24.280 | 24.480 | 24.413 | 2,854,400 |
| 2025-11-17 | 24.210 | 24.690 | 24.070 | 24.500 | 24.433 | 4,146,500 |
| 2025-11-14 | 24.450 | 24.630 | 24.050 | 24.050 | 23.984 | 4,177,238 |
| 2025-11-13 | 24.600 | 24.800 | 24.400 | 24.750 | 24.682 | 3,132,430 |
| 2025-11-12 | 24.830 | 24.830 | 24.400 | 24.600 | 24.533 | 3,029,650 |
| 2025-11-11 | 25.180 | 25.180 | 24.640 | 24.760 | 24.692 | 3,145,300 |
| 2025-11-10 | 24.960 | 25.170 | 24.800 | 25.060 | 24.991 | 2,861,720 |
| 2025-11-07 | 25.450 | 25.450 | 24.860 | 24.860 | 24.792 | 5,093,110 |
| 2025-11-06 | 25.960 | 25.960 | 25.310 | 25.450 | 25.380 | 4,719,110 |
| 2025-11-05 | 25.960 | 26.440 | 25.590 | 25.790 | 25.719 | 6,484,330 |
| 2025-11-04 | 26.740 | 26.800 | 25.980 | 26.350 | 26.278 | 6,630,025 |
| 2025-11-03 | 26.580 | 26.890 | 26.310 | 26.880 | 26.806 | 5,695,095 |
| 2025-10-31 | 27.000 | 27.160 | 26.650 | 26.720 | 26.647 | 8,167,389 |
| 2025-10-30 | 26.800 | 27.720 | 26.210 | 27.170 | 27.096 | 14,375,760 |
| 2025-10-29 | 26.760 | 27.700 | 26.650 | 26.930 | 26.856 | 9,849,060 |
| 2025-10-28 | 27.370 | 27.420 | 26.850 | 26.920 | 26.846 | 8,506,890 |
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.