Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.600	27.370	26.550	27.360	27.285	13,267,680
2025-10-24	26.120	26.890	26.100	26.370	26.298	6,790,150
2025-10-23	26.810	27.160	25.200	25.880	25.809	8,597,670
2025-10-22	26.320	26.600	26.210	26.250	26.178	4,023,460
2025-10-21	26.280	26.580	25.900	26.550	26.477	5,572,810
2025-10-20	25.950	26.500	25.650	26.260	26.188	8,170,955
2025-10-17	26.270	27.000	25.440	25.440	25.370	6,912,250
2025-10-16	26.660	26.790	25.810	26.360	26.288	7,185,792
2025-10-15	26.530	26.930	26.100	26.650	26.577	8,455,920
2025-10-14	25.730	27.660	25.730	26.810	26.737	14,814,030
2025-10-13	24.260	25.680	23.930	25.660	25.590	5,337,630
2025-10-10	26.180	26.300	25.690	25.730	25.660	5,805,120
2025-10-09	26.220	26.630	26.220	26.410	26.338	4,899,100
2025-09-30	26.450	26.760	26.120	26.230	26.158	4,998,470
2025-09-29	25.980	26.860	25.530	26.550	26.477	7,835,560
2025-09-26	26.900	27.650	26.310	26.330	26.258	8,928,750
2025-09-25	26.460	26.970	26.350	26.500	26.427	5,285,390
2025-09-24	25.900	26.600	25.820	26.580	26.507	5,152,120
2025-09-23	26.800	26.800	25.510	26.170	26.098	8,300,280
2025-09-22	26.700	26.950	26.520	26.950	26.876	4,455,530
2025-09-19	27.310	27.430	26.700	26.700	26.627	6,669,550
2025-09-18	28.200	28.270	27.020	27.260	27.185	11,704,790
2025-09-17	27.750	28.640	27.580	28.340	28.262	11,817,910
2025-09-16	27.110	27.950	26.880	27.910	27.834	8,529,600
2025-09-15	27.550	27.860	27.120	27.140	27.066	6,869,030
2025-09-12	28.100	28.380	27.500	27.550	27.475	9,765,950
2025-09-11	27.240	27.970	26.790	27.950	27.873	9,968,024
2025-09-10	27.610	27.850	27.360	27.430	27.355	6,872,936
2025-09-09	27.700	28.290	27.300	27.740	27.664	9,026,930
2025-09-08	27.300	28.150	27.290	27.710	27.634	8,276,110
2025-09-05	27.000	27.680	26.520	27.570	27.495	8,121,890
2025-09-04	26.700	27.830	26.520	27.160	27.086	10,223,570
2025-09-03	28.000	28.050	26.410	26.630	26.557	8,954,410
2025-09-02	29.500	29.600	27.800	27.930	27.854	14,745,850
2025-09-01	28.760	29.960	28.710	29.900	29.818	16,113,770
2025-08-29	29.480	29.790	28.650	28.770	28.691	12,900,540
2025-08-28	28.430	28.800	27.340	28.470	28.392	14,619,430
2025-08-27	30.110	30.300	28.410	28.430	28.352	19,345,311
2025-08-26	31.120	31.150	30.010	30.100	30.018	18,430,730
2025-08-25	30.310	31.580	30.170	31.210	31.125	24,441,711
2025-08-22	29.800	30.790	29.500	30.320	30.237	23,010,359
2025-08-21	32.000	32.680	30.740	30.970	30.885	37,904,770
2025-08-20	30.180	30.680	29.880	30.400	30.317	16,816,920
2025-08-19	30.600	31.680	30.010	30.800	30.716	28,830,000
2025-08-18	30.950	32.300	30.480	31.090	31.005	31,780,471
2025-08-15	30.540	33.000	29.160	31.560	31.474	39,388,449
2025-08-14	30.140	34.290	29.780	31.240	31.154	49,189,047
2025-08-13	29.760	30.890	29.000	30.290	30.207	36,320,047
2025-08-12	27.620	30.190	27.410	29.890	29.808	39,039,129
2025-08-11	27.010	28.390	26.700	27.950	27.873	31,131,711
2025-08-08	26.450	30.810	26.180	28.870	28.791	41,914,039
2025-08-07	26.870	26.870	26.280	26.390	26.318	9,593,555
2025-08-06	26.410	26.960	26.400	26.760	26.687	9,532,980
2025-08-05	26.480	26.740	26.190	26.670	26.597	10,975,940
2025-08-04	26.490	26.750	26.280	26.530	26.457	10,540,020
2025-08-01	27.840	27.840	26.500	26.810	26.737	16,105,520
2025-07-31	28.300	29.390	28.120	28.120	28.043	14,533,900
2025-07-30	29.840	29.840	28.240	28.610	28.532	24,427,170
2025-07-29	28.190	30.680	27.690	30.290	30.207	35,078,352
2025-07-28	27.300	28.530	27.300	28.430	28.352	21,844,131

← NewerPage 5 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.