Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.020	18.310	17.450	17.480	17.401	6,624,610
2025-01-22	17.800	17.950	17.530	17.800	17.719	5,219,140
2025-01-21	18.040	18.100	17.520	17.940	17.859	6,491,010
2025-01-20	18.500	18.530	17.820	18.010	17.928	9,248,185
2025-01-17	17.910	18.250	17.770	18.100	18.018	11,785,880
2025-01-16	16.940	18.340	16.820	18.150	18.068	21,048,830
2025-01-15	16.730	16.970	16.410	16.800	16.724	8,962,390
2025-01-14	15.930	16.630	15.750	16.630	16.555	9,978,465
2025-01-13	15.340	15.800	15.010	15.660	15.589	6,195,595
2025-01-10	16.280	16.550	15.580	15.660	15.589	7,090,865
2025-01-09	16.210	16.520	16.150	16.290	16.216	8,442,595
2025-01-08	16.290	16.660	15.830	16.570	16.495	17,239,061
2025-01-07	16.090	18.110	16.090	17.050	16.973	22,250,141
2025-01-06	15.250	15.390	14.500	15.090	15.022	6,031,900
2025-01-03	16.660	17.000	15.180	15.240	15.171	7,949,800
2025-01-02	16.900	17.060	16.180	16.500	16.425	6,290,450
2024-12-31	18.000	18.000	16.820	16.820	16.744	7,011,600
2024-12-30	17.500	17.850	17.170	17.710	17.630	5,971,900
2024-12-27	17.700	18.150	17.520	17.730	17.650	5,931,120
2024-12-26	17.450	17.850	17.450	17.610	17.530	5,423,070
2024-12-25	18.140	18.200	17.310	17.450	17.371	7,181,930
2024-12-24	17.940	18.360	17.330	18.320	18.237	8,666,295
2024-12-23	19.180	19.260	17.880	17.930	17.849	10,751,820
2024-12-20	18.880	19.470	18.720	19.250	19.163	10,934,650
2024-12-19	18.300	19.250	18.230	18.850	18.764	11,258,570
2024-12-18	18.700	19.300	18.360	18.830	18.745	13,588,440
2024-12-17	19.080	19.370	18.200	18.300	18.217	13,297,980
2024-12-16	20.030	20.350	19.120	19.260	19.173	17,164,369
2024-12-13	20.350	20.960	20.210	20.570	20.477	24,837,580
2024-12-12	19.910	23.610	19.910	21.560	21.462	36,276,754
2024-12-11	20.990	22.350	20.020	20.070	19.979	25,071,689
2024-12-10	20.000	20.370	19.520	19.780	19.690	18,910,160
2024-12-09	19.500	19.690	19.130	19.400	19.312	9,848,441
2024-12-06	19.380	19.730	19.010	19.590	19.501	14,466,800
2024-12-05	18.900	19.580	18.850	19.380	19.292	10,789,950
2024-12-04	19.290	19.540	18.760	18.900	18.814	12,679,210
2024-12-03	19.630	19.880	19.350	19.550	19.461	15,757,270
2024-12-02	19.470	19.720	19.010	19.580	19.491	20,428,949
2024-11-29	18.750	19.560	18.570	19.290	19.202	23,016,760
2024-11-28	19.000	19.500	18.310	18.360	18.277	16,015,430
2024-11-27	18.010	18.680	17.300	18.680	18.595	15,571,570
2024-11-26	19.480	20.400	18.710	18.710	18.625	23,662,930
2024-11-25	17.940	18.550	17.320	18.500	18.416	13,122,790
2024-11-22	18.800	19.590	17.870	17.950	17.869	18,913,971
2024-11-21	18.620	19.450	18.160	19.130	19.043	20,458,230
2024-11-20	18.260	18.870	18.090	18.570	18.486	14,541,550
2024-11-19	17.880	18.370	17.370	18.370	18.287	12,664,430
2024-11-18	18.800	19.200	17.200	17.610	17.530	17,557,840
2024-11-15	19.830	20.530	18.870	18.910	18.824	25,855,141
2024-11-14	21.020	21.250	19.800	19.920	19.830	25,853,939
2024-11-13	22.830	22.830	20.890	21.310	21.213	42,630,379
2024-11-12	19.700	23.050	19.500	23.050	22.945	21,083,279
2024-11-11	18.100	19.210	17.970	19.210	19.123	17,979,520
2024-11-08	18.670	18.880	17.970	18.100	18.018	16,879,189
2024-11-07	17.620	18.770	17.270	18.590	18.506	23,042,539
2024-11-06	17.230	18.350	17.230	17.630	17.550	18,886,211
2024-11-05	16.170	17.060	16.020	17.030	16.953	11,600,670
2024-11-04	16.000	16.350	15.600	16.200	16.127	9,429,985
2024-11-01	17.460	17.550	15.570	15.640	15.569	19,427,221
2024-10-31	16.850	18.180	16.610	17.660	17.580	20,336,039

← NewerPage 8 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.