Shenzhen Emperor Technology Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,219 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.