EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	23.600	24.200	21.290	24.120	24.120	13,238,295
2026-10-22	25.290	25.440	24.100	24.120	24.120	5,489,228
2026-10-21	25.800	26.250	25.210	25.290	25.290	5,124,940
2026-10-20	25.150	26.180	25.150	25.380	25.380	6,449,861
2026-10-19	25.310	25.480	24.000	25.120	25.120	5,969,038
2026-10-16	26.290	26.400	24.920	25.320	25.320	7,550,420
2026-10-15	26.500	27.070	25.720	25.770	25.770	9,439,855
2026-10-14	26.980	28.860	26.780	27.630	27.630	12,783,346
2026-10-13	26.120	26.970	25.130	26.760	26.760	8,482,811
2026-10-12	27.140	28.450	26.500	26.970	26.970	10,099,452
2026-10-09	27.390	27.480	25.000	26.720	26.720	12,936,941
2026-10-08	29.830	30.080	27.540	27.660	27.660	11,941,057
2026-09-30	31.380	31.380	29.380	29.740	29.740	8,387,202
2026-09-29	30.600	31.880	29.700	30.930	30.930	10,125,679
2026-09-28	31.880	32.250	29.630	30.310	30.310	11,158,136
2026-09-24	32.680	32.770	31.170	31.400	31.400	12,501,611
2026-09-23	32.500	33.250	32.100	32.910	32.910	12,408,376
2026-09-22	32.350	32.840	31.880	32.230	32.230	12,386,898
2026-09-21	32.500	32.990	31.660	32.090	32.090	16,768,660
2026-09-18	31.900	33.270	31.200	32.500	32.500	18,825,439
2026-09-17	29.910	32.200	29.600	31.170	31.170	24,290,775
2026-09-16	28.720	29.720	28.510	29.350	29.350	8,364,439
2026-09-15	28.270	29.470	27.820	28.910	28.910	9,110,052
2026-09-14	28.100	28.750	27.600	28.270	28.270	7,487,435
2026-09-11	28.000	28.380	26.890	28.130	28.130	10,168,393
2026-09-10	28.750	29.140	28.360	28.440	28.440	6,942,219
2026-09-09	29.300	30.170	28.720	28.830	28.830	10,733,428
2026-09-08	28.940	29.680	28.600	29.320	29.320	13,159,938
2026-09-07	26.140	29.190	26.120	29.000	29.000	15,584,756
2026-09-04	27.050	27.700	25.940	26.140	26.140	7,459,193
2026-09-03	26.900	27.250	26.170	26.860	26.860	6,487,707
2026-09-02	26.650	26.750	26.250	26.430	26.430	5,457,944
2026-09-01	27.500	27.860	26.900	26.960	26.960	6,757,916
2026-08-31	26.900	27.700	26.500	27.530	27.530	9,329,088
2026-08-28	27.890	28.500	27.260	27.290	27.290	9,020,364
2026-08-27	26.950	27.880	26.810	27.630	27.630	7,053,772
2026-08-26	27.340	27.430	26.480	26.830	26.830	7,300,273
2026-08-25	27.340	27.500	26.080	27.220	27.220	9,330,564
2026-08-24	28.000	28.200	26.960	27.550	27.550	9,683,630
2026-08-21	27.600	28.280	27.050	28.000	28.000	9,155,350
2026-08-20	28.450	29.090	27.560	27.750	27.750	10,298,689
2026-08-19	30.000	30.300	27.760	28.000	28.000	13,646,094
2026-08-18	30.380	30.840	30.000	30.610	30.610	9,734,502
2026-08-17	30.000	30.330	29.300	30.330	30.330	11,312,394
2026-08-14	28.670	29.840	28.540	29.790	29.790	13,149,977
2026-08-13	29.610	30.180	28.350	28.530	28.530	14,598,469
2026-08-12	28.780	29.400	28.210	29.100	29.100	9,966,094
2026-08-11	28.000	29.200	27.190	28.600	28.600	14,357,367
2026-08-10	28.480	28.730	27.430	28.240	28.240	14,782,932
2026-08-07	27.480	28.180	26.450	28.100	28.100	15,460,416
2026-08-06	26.680	27.730	26.020	27.350	27.350	15,428,036
2026-08-05	25.250	27.030	24.990	26.760	26.760	15,522,307
2026-08-04	23.840	25.550	23.620	25.250	25.250	15,733,014
2026-08-03	24.500	24.560	23.120	23.370	23.370	14,349,546
2026-07-31	25.950	26.120	24.140	24.250	24.250	19,383,277
2026-07-30	25.160	25.880	23.060	23.480	23.480	21,769,676
2026-07-29	27.420	27.530	23.880	25.180	25.180	26,413,950
2026-07-28	28.790	29.450	27.060	27.360	27.360	13,951,607
2026-07-27	28.800	29.360	26.540	29.320	29.320	20,989,465
2026-07-24	29.450	30.430	28.530	28.810	28.810	13,662,325

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.4200 CNY
2025-05-29	0.4000 CNY
2024-05-27	0.3300 CNY
2023-06-06	0.3000 CNY
2022-06-02	0.3000 CNY
2021-06-25	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.