Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.700	16.880	16.340	16.800	16.724	10,365,930
2024-10-29	17.490	17.650	16.880	16.910	16.833	14,635,700
2024-10-28	16.510	17.600	16.510	17.570	17.490	16,732,391
2024-10-25	16.780	16.990	16.420	16.490	16.415	10,154,660
2024-10-24	16.140	16.460	15.980	16.300	16.226	6,712,244
2024-10-23	16.610	16.910	16.230	16.290	16.216	9,555,139
2024-10-22	17.360	17.360	16.280	16.610	16.535	13,268,000
2024-10-21	16.980	17.700	16.900	17.450	17.371	15,455,170
2024-10-18	16.320	17.370	16.230	16.900	16.823	13,169,960
2024-10-17	16.600	16.890	16.450	16.500	16.425	10,541,090
2024-10-16	15.990	16.650	15.900	16.300	16.226	9,368,876
2024-10-15	16.500	17.260	16.100	16.360	16.286	14,613,210
2024-10-14	16.010	16.690	15.420	16.660	16.584	13,816,780
2024-10-11	16.600	16.980	15.470	15.830	15.758	13,134,510
2024-10-10	17.650	17.990	16.600	16.790	16.714	15,733,040
2024-10-09	18.700	19.290	17.000	17.060	16.983	26,973,250
2024-10-08	19.800	19.800	18.190	19.800	19.710	33,233,012
2024-09-30	14.700	16.600	14.160	16.500	16.425	29,653,779
2024-09-27	13.100	14.430	12.900	13.930	13.867	22,289,070
2024-09-26	12.780	12.950	12.560	12.890	12.832	14,427,500
2024-09-25	12.660	13.190	12.630	12.840	12.782	19,589,820
2024-09-24	12.200	12.810	11.960	12.780	12.722	15,459,150
2024-09-23	12.080	12.290	11.860	12.240	12.184	8,877,120
2024-09-20	11.860	12.180	11.800	12.050	11.995	10,199,630
2024-09-19	11.400	11.950	11.250	11.870	11.816	10,545,630
2024-09-18	11.260	11.400	10.910	11.300	11.249	6,774,210
2024-09-13	11.690	11.770	11.270	11.320	11.269	9,007,360
2024-09-12	11.800	12.020	11.680	11.740	11.687	8,896,230
2024-09-11	11.900	12.070	11.680	11.840	11.786	8,801,390
2024-09-10	12.200	12.350	11.680	12.020	11.965	10,924,880
2024-09-09	12.480	12.530	11.840	12.070	12.015	16,961,881
2024-09-06	12.120	13.660	12.120	12.640	12.583	27,956,930
2024-09-05	11.560	13.030	11.560	12.480	12.423	23,401,170
2024-09-04	11.450	11.550	11.300	11.360	11.308	4,417,562
2024-09-03	11.450	11.620	11.250	11.550	11.498	6,129,950
2024-09-02	11.500	11.640	11.350	11.410	11.358	5,678,355
2024-08-30	11.190	11.730	11.150	11.560	11.508	7,494,240
2024-08-29	11.050	11.250	10.880	11.220	11.169	4,625,730
2024-08-28	10.910	11.190	10.830	11.050	11.000	4,570,900
2024-08-27	11.280	11.490	11.050	11.160	11.109	6,274,630
2024-08-26	11.060	11.570	11.010	11.390	11.338	10,565,620
2024-08-23	10.600	10.990	10.480	10.790	10.741	4,850,910
2024-08-22	11.120	11.220	10.630	10.690	10.642	4,786,375
2024-08-21	11.000	11.310	10.910	11.060	11.010	4,236,950
2024-08-20	11.230	11.380	11.010	11.110	11.060	5,880,106
2024-08-19	11.480	11.680	11.210	11.430	11.378	7,196,700
2024-08-16	11.440	11.700	11.280	11.340	11.289	6,555,000
2024-08-15	11.090	11.540	10.910	11.410	11.358	7,052,720
2024-08-14	11.100	11.310	11.040	11.140	11.089	5,485,910
2024-08-13	10.770	11.050	10.660	11.040	10.990	4,163,780
2024-08-12	11.000	11.050	10.600	10.830	10.781	5,988,646
2024-08-09	11.000	11.400	10.990	11.090	11.040	6,784,796
2024-08-08	11.380	11.400	10.880	11.000	10.950	8,120,230
2024-08-07	11.400	11.650	11.360	11.420	11.368	6,054,380
2024-08-06	11.640	11.870	11.250	11.470	11.418	6,961,840
2024-08-05	12.130	12.450	11.440	11.460	11.408	12,197,880
2024-08-02	12.900	13.050	12.360	12.420	12.364	13,824,750
2024-08-01	12.940	13.500	12.850	13.180	13.120	16,933,439
2024-07-31	12.550	13.240	12.300	13.010	12.951	16,571,400
2024-07-30	12.470	12.830	12.370	12.510	12.453	13,862,770

← NewerPage 9 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.