Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	27.630	27.720	27.180	27.290	27.215	9,520,027
2025-07-24	27.480	27.750	27.300	27.730	27.654	12,961,580
2025-07-23	27.510	27.760	26.800	27.530	27.455	13,711,900
2025-07-22	28.000	28.150	27.400	27.600	27.524	14,808,460
2025-07-21	28.100	28.490	28.050	28.060	27.983	11,383,200
2025-07-18	28.250	28.850	28.050	28.310	28.233	13,798,390
2025-07-17	28.850	29.400	28.350	28.480	28.402	17,832,160
2025-07-16	28.420	28.750	28.030	28.590	28.512	13,396,580
2025-07-15	29.110	29.330	28.300	28.630	28.552	15,772,730
2025-07-14	29.670	29.740	28.580	29.220	29.140	18,114,910
2025-07-11	29.210	30.500	29.210	29.960	29.878	21,221,910
2025-07-10	31.020	31.660	29.000	29.560	29.479	28,857,430
2025-07-09	32.000	32.660	30.850	31.420	31.334	24,841,359
2025-07-08	31.040	32.800	30.700	32.390	32.301	31,669,340
2025-07-07	30.720	31.950	30.400	31.350	31.264	23,776,270
2025-07-04	30.910	32.000	29.680	30.800	30.716	30,487,109
2025-07-03	30.070	30.870	29.870	30.360	30.277	21,248,680
2025-07-02	32.040	33.170	30.690	30.720	30.636	32,099,631
2025-07-01	36.590	36.860	32.300	32.730	32.640	49,551,953
2025-06-30	32.220	37.300	31.590	35.860	35.762	58,191,719
2025-06-27	33.020	35.490	32.530	32.550	32.461	42,397,168
2025-06-26	32.030	35.800	30.920	33.730	33.638	54,292,238
2025-06-25	31.510	32.970	31.150	32.010	31.922	42,036,633
2025-06-24	32.940	33.600	31.930	32.160	32.072	45,134,113
2025-06-23	31.470	34.430	30.800	33.630	33.538	51,365,980
2025-06-20	30.960	32.190	29.900	30.700	30.616	39,533,320
2025-06-19	34.890	35.350	30.790	31.150	31.065	45,328,727
2025-06-18	34.520	36.990	34.000	34.010	33.917	48,679,047
2025-06-17	35.040	39.970	34.580	35.800	35.702	71,509,266
2025-06-16	33.470	38.000	32.920	36.920	36.819	70,763,406
2025-06-13	34.210	34.320	31.600	32.440	32.351	58,510,434
2025-06-12	31.220	35.360	30.330	34.410	34.316	75,989,672
2025-06-11	27.220	33.560	25.960	32.100	32.012	78,531,289
2025-06-10	26.530	30.880	26.530	27.970	27.893	66,012,367
2025-06-09	26.700	27.880	25.600	27.700	27.624	55,348,039
2025-06-06	27.130	28.410	26.000	26.010	25.939	64,146,594
2025-06-05	24.000	29.860	23.770	29.080	29.000	75,664,648
2025-06-04	23.240	25.220	23.040	24.920	24.807	62,040,641
2025-06-03	27.510	29.500	25.000	25.180	25.066	82,101,555
2025-05-30	24.730	26.500	24.500	25.000	24.887	82,667,422
2025-05-29	18.200	22.080	17.910	22.080	21.980	57,550,566
2025-05-28	17.150	20.120	17.010	18.400	18.317	29,012,420
2025-05-27	16.940	17.670	16.760	17.300	17.222	11,167,870
2025-05-26	17.820	18.180	16.880	17.180	17.102	13,502,870
2025-05-23	16.960	17.130	16.250	16.310	16.236	11,543,790
2025-05-22	17.260	17.820	17.140	17.220	17.142	13,507,490
2025-05-21	16.990	17.040	16.690	16.960	16.883	3,727,530
2025-05-20	16.950	17.050	16.740	17.000	16.923	2,858,710
2025-05-19	16.990	17.140	16.760	16.920	16.843	3,935,695
2025-05-16	16.830	17.070	16.680	16.890	16.813	3,040,990
2025-05-15	17.260	17.320	16.850	16.890	16.813	3,804,630
2025-05-14	17.110	17.420	16.950	17.330	17.251	4,864,400
2025-05-13	17.610	17.800	17.100	17.200	17.122	5,323,390
2025-05-12	17.180	17.580	17.120	17.470	17.391	5,912,415
2025-05-09	17.330	17.330	16.830	17.040	16.963	4,444,935
2025-05-08	16.800	17.340	16.800	17.320	17.241	5,953,925
2025-05-07	17.360	17.500	16.730	16.930	16.853	5,559,840
2025-05-06	16.580	17.040	16.380	17.040	16.963	5,931,705
2025-04-30	16.480	16.590	16.280	16.370	16.296	3,837,450
2025-04-29	16.170	16.430	15.770	16.280	16.206	4,520,130

← NewerPage 6 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.