Shenzhen Emperor Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.800	16.750	15.020	16.650	16.650	6,640,662
2026-10-22	16.820	17.140	16.120	16.150	16.150	4,150,130
2026-10-21	17.100	17.300	16.700	16.930	16.930	4,030,280
2026-10-20	16.720	17.120	16.580	16.970	16.970	4,445,915
2026-10-19	16.730	17.600	16.500	16.830	16.830	5,415,339
2026-10-16	17.620	17.650	16.760	16.900	16.900	3,900,721
2026-10-15	16.950	17.710	16.800	17.240	17.240	3,951,951
2026-10-14	17.600	17.800	17.370	17.550	17.550	4,338,210
2026-10-13	17.200	17.990	17.170	17.800	17.800	7,796,286
2026-10-12	17.260	17.690	16.910	17.390	17.390	5,347,885
2026-10-09	16.700	17.500	16.160	17.430	17.430	5,771,893
2026-10-08	16.700	17.040	16.570	16.710	16.710	2,293,600
2026-09-30	16.830	16.920	16.560	16.740	16.740	2,031,100
2026-09-29	16.430	16.940	16.260	16.780	16.780	3,154,400
2026-09-28	16.620	16.680	16.260	16.470	16.470	2,800,640
2026-09-24	16.550	16.860	16.550	16.650	16.650	2,134,600
2026-09-23	17.200	17.320	16.690	16.830	16.830	4,566,430
2026-09-22	17.260	17.550	17.180	17.310	17.310	4,435,130
2026-09-21	17.060	17.380	16.880	17.300	17.300	5,628,630
2026-09-18	16.800	17.040	16.660	16.810	16.810	3,157,400
2026-09-17	16.450	16.710	16.420	16.630	16.630	3,699,800
2026-09-16	17.210	17.300	16.360	16.640	16.640	5,543,870
2026-09-15	16.790	16.910	16.290	16.300	16.300	3,444,500
2026-09-14	16.500	16.840	16.500	16.700	16.700	3,374,000
2026-09-11	16.890	16.930	16.340	16.600	16.600	4,544,730
2026-09-10	17.440	17.440	17.000	17.040	17.040	4,743,700
2026-09-09	17.790	17.890	17.410	17.560	17.560	7,177,620
2026-09-08	17.860	18.300	17.620	17.910	17.910	9,122,265
2026-09-07	18.500	18.670	17.950	17.990	17.990	14,517,325
2026-09-04	18.990	20.550	18.630	18.790	18.790	21,594,449
2026-09-03	18.700	19.110	18.400	18.420	18.420	10,509,500
2026-09-02	18.200	19.040	17.800	18.710	18.710	14,515,899
2026-09-01	17.460	18.830	17.440	18.480	18.480	15,957,009
2026-08-31	17.000	17.520	16.860	17.410	17.410	9,404,698
2026-08-28	18.280	18.500	17.600	17.690	17.690	12,613,500
2026-08-27	18.220	19.650	17.930	18.270	18.270	17,665,109
2026-08-26	18.360	18.900	17.930	18.440	18.440	17,447,703
2026-08-25	18.280	20.190	18.000	18.540	18.540	23,232,137
2026-08-24	17.640	19.500	17.380	19.290	19.290	22,099,850
2026-08-21	16.700	19.300	16.700	17.820	17.820	17,536,602
2026-08-20	16.000	17.300	15.850	16.690	16.690	9,165,944
2026-08-19	16.350	16.540	15.860	15.860	15.860	4,414,575
2026-08-18	16.320	17.600	15.860	16.880	16.880	7,772,106
2026-08-17	16.030	16.340	15.800	16.330	16.330	3,327,688
2026-08-14	16.020	16.290	15.930	16.100	16.100	3,124,290
2026-08-13	16.440	16.540	16.060	16.070	16.070	4,450,940
2026-08-12	16.400	16.540	16.250	16.420	16.420	3,732,940
2026-08-11	16.610	16.670	16.290	16.390	16.390	4,867,196
2026-08-10	16.250	16.770	16.200	16.760	16.760	7,255,466
2026-08-07	17.400	17.420	16.210	16.600	16.600	13,978,440
2026-08-06	15.680	18.490	15.680	17.590	17.590	18,246,336
2026-08-05	15.800	16.220	15.770	15.970	15.970	4,640,194
2026-08-04	15.800	16.130	15.720	15.830	15.830	3,377,680
2026-08-03	15.720	15.890	15.600	15.700	15.700	3,110,560
2026-07-31	15.310	15.990	15.300	15.840	15.840	5,198,800
2026-07-30	16.210	16.250	15.450	15.580	15.580	7,795,370
2026-07-29	16.050	16.320	15.820	16.170	16.170	8,422,799
2026-07-28	14.850	17.330	14.700	16.140	16.140	15,602,900
2026-07-27	13.620	15.180	13.570	15.000	15.000	9,968,592
2026-07-24	14.040	14.140	13.650	13.650	13.650	2,475,977

Page 1 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.