Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.150	16.320	15.910	16.070	15.997	4,454,659
2025-04-25	16.500	16.680	16.110	16.160	16.087	6,595,375
2025-04-24	17.010	17.160	16.370	16.480	16.405	8,020,100
2025-04-23	17.080	17.820	17.060	17.140	17.062	11,317,500
2025-04-22	17.010	17.810	17.010	17.390	17.311	13,126,970
2025-04-21	16.510	17.340	16.510	17.230	17.152	9,012,550
2025-04-18	16.880	17.550	16.650	16.700	16.624	9,061,774
2025-04-17	16.900	17.290	16.900	17.050	16.973	13,356,180
2025-04-16	16.580	18.450	15.810	17.790	17.709	17,391,369
2025-04-15	16.760	16.800	16.370	16.470	16.395	4,199,610
2025-04-14	16.580	17.080	16.500	16.600	16.525	5,639,490
2025-04-11	16.000	16.450	15.980	16.260	16.186	5,046,847
2025-04-10	16.020	16.700	15.820	16.180	16.107	8,476,600
2025-04-09	14.590	15.650	13.330	15.500	15.430	8,584,270
2025-04-08	14.480	15.390	14.370	14.720	14.653	6,979,020
2025-04-07	16.000	16.480	14.230	14.230	14.165	8,479,320
2025-04-03	18.010	18.170	17.620	17.790	17.709	3,546,610
2025-04-02	17.750	18.090	17.660	17.840	17.759	2,912,450
2025-04-01	17.720	18.100	17.720	17.810	17.729	3,084,775
2025-03-31	17.700	17.770	17.090	17.700	17.620	5,077,665
2025-03-28	18.180	18.290	17.810	17.860	17.779	3,322,870
2025-03-27	18.070	18.330	17.850	18.170	18.088	4,236,925
2025-03-26	18.160	18.450	18.080	18.200	18.117	3,845,789
2025-03-25	18.260	18.350	17.900	18.180	18.098	4,673,570
2025-03-24	19.110	19.210	17.730	18.300	18.217	8,822,090
2025-03-21	19.450	19.630	19.010	19.120	19.033	6,242,214
2025-03-20	20.010	20.060	19.590	19.630	19.541	6,609,410
2025-03-19	20.320	20.470	19.800	20.050	19.959	8,815,165
2025-03-18	20.570	20.800	20.300	20.580	20.487	8,570,440
2025-03-17	21.360	21.370	20.600	20.650	20.556	11,154,890
2025-03-14	21.000	21.490	20.550	21.040	20.945	12,408,690
2025-03-13	21.360	21.690	20.660	21.000	20.905	16,651,449
2025-03-12	20.380	22.510	20.140	21.300	21.203	22,756,869
2025-03-11	19.660	20.090	19.660	20.020	19.929	8,233,838
2025-03-10	20.500	20.590	19.970	20.260	20.168	9,593,380
2025-03-07	21.210	21.600	20.320	20.590	20.497	15,971,730
2025-03-06	21.370	21.790	21.040	21.310	21.213	21,427,830
2025-03-05	20.130	21.820	19.700	21.580	21.482	24,669,410
2025-03-04	19.300	20.420	19.230	20.300	20.208	14,314,820
2025-03-03	19.100	20.430	18.720	19.570	19.481	14,425,630
2025-02-28	20.600	20.600	18.720	18.900	18.814	16,004,240
2025-02-27	20.180	21.030	20.010	20.840	20.745	19,846,520
2025-02-26	19.180	20.680	19.060	20.590	20.497	21,040,770
2025-02-25	19.010	19.540	18.800	19.180	19.093	7,974,420
2025-02-24	19.320	19.770	19.010	19.380	19.292	10,106,460
2025-02-21	19.200	19.550	18.850	19.450	19.362	11,675,400
2025-02-20	19.270	19.430	18.890	19.250	19.163	8,101,385
2025-02-19	18.250	19.190	18.120	19.130	19.043	9,769,619
2025-02-18	19.330	19.350	18.190	18.200	18.117	8,847,829
2025-02-17	19.000	19.520	18.990	19.270	19.183	10,213,770
2025-02-14	18.720	19.030	18.460	18.870	18.784	6,944,455
2025-02-13	19.110	19.110	18.650	18.720	18.635	6,635,490
2025-02-12	19.110	19.240	18.860	19.120	19.033	8,339,410
2025-02-11	19.180	19.430	18.770	19.050	18.964	9,124,870
2025-02-10	18.830	19.150	18.660	19.130	19.043	9,934,840
2025-02-07	18.960	19.260	18.560	18.830	18.745	12,858,120
2025-02-06	18.700	19.070	18.340	18.910	18.824	10,955,180
2025-02-05	18.300	18.780	18.060	18.770	18.685	10,472,030
2025-01-27	18.510	18.600	17.960	18.000	17.918	8,165,980
2025-01-24	17.580	18.010	17.500	18.000	17.918	7,390,710

← NewerPage 7 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.