EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	18.400	18.410	17.660	18.230	9.099	8,431,348
2024-07-26	18.770	19.320	17.960	18.400	9.184	8,297,596
2024-07-25	18.000	18.490	17.920	18.260	9.114	1,230,489
2024-07-24	19.020	19.020	18.070	18.210	9.089	3,592,930
2024-07-23	19.730	19.790	19.020	19.020	9.493	2,155,163
2024-07-22	19.900	20.040	19.400	19.720	9.843	2,117,004
2024-07-19	19.880	20.090	19.610	19.880	9.923	1,639,478
2024-07-18	20.280	20.280	19.600	19.890	9.928	1,755,757
2024-07-17	20.300	20.500	19.900	20.290	10.127	1,897,143
2024-07-16	20.090	20.580	19.960	20.480	10.222	2,527,888
2024-07-15	20.200	20.310	19.640	20.300	10.132	2,499,621
2024-07-12	20.410	20.410	20.030	20.200	10.082	2,208,422
2024-07-11	20.230	20.860	20.100	20.440	10.202	4,913,431
2024-07-10	19.380	20.400	19.340	20.270	10.117	5,605,828
2024-07-09	18.670	19.500	18.450	19.400	9.683	3,821,926
2024-07-08	19.220	19.220	18.620	18.680	9.324	1,999,449
2024-07-05	18.670	19.460	18.670	19.260	9.613	2,755,211
2024-07-04	19.210	19.400	18.700	18.790	9.379	2,218,020
2024-07-03	19.950	19.950	19.200	19.210	9.588	2,360,063
2024-07-02	19.860	19.950	19.420	19.570	9.768	2,159,508
2024-07-01	19.950	20.090	19.360	19.860	9.913	2,134,936
2024-06-28	20.020	20.500	19.870	19.880	9.923	1,863,147
2024-06-27	20.420	20.600	20.000	20.000	9.983	1,853,357
2024-06-26	19.830	20.490	19.540	20.430	10.197	1,781,074
2024-06-25	19.620	20.110	19.560	19.830	9.898	1,805,568
2024-06-24	20.300	20.440	19.600	19.670	9.818	2,246,762
2024-06-21	20.570	20.770	20.300	20.530	10.247	1,553,900
2024-06-20	21.070	21.350	20.650	20.790	10.377	2,320,989
2024-06-19	21.600	21.790	21.200	21.350	10.656	3,469,981
2024-06-18	21.800	22.060	21.170	21.720	10.841	5,995,223
2024-06-17	22.120	22.200	21.700	21.800	10.881	2,305,305
2024-06-14	22.400	22.400	21.890	22.120	11.041	1,764,289
2024-06-13	22.190	22.560	22.100	22.330	11.146	2,212,889
2024-06-12	22.000	22.640	21.980	22.210	11.086	2,778,944
2024-06-11	21.500	22.380	21.000	22.240	11.101	3,505,134
2024-06-07	22.260	22.930	21.570	21.770	10.866	3,614,964
2024-06-06	22.430	22.660	21.420	22.260	11.111	6,881,191
2024-06-05	22.980	23.940	22.660	22.720	11.340	6,252,896
2024-06-04	23.510	23.650	22.280	22.590	11.275	4,886,164
2024-06-03	23.770	24.650	23.360	23.730	11.844	5,506,164
2024-05-31	22.790	24.050	22.690	23.660	11.809	4,539,570
2024-05-30	22.910	23.300	22.620	22.790	11.375	1,673,427
2024-05-29	22.790	23.400	22.790	22.960	11.460	1,801,966
2024-05-28	23.000	23.380	22.840	22.980	11.470	1,624,158
2024-05-27	23.370	23.370	22.550	23.160	11.560	2,187,507
2024-05-24	35.000	35.000	32.400	33.520	11.425	4,646,715
2024-05-23	34.900	36.340	34.890	35.310	12.035	5,324,768
2024-05-22	34.740	34.960	34.400	34.920	11.902	2,067,665
2024-05-21	35.500	35.660	34.510	34.600	11.793	3,871,097
2024-05-20	35.430	35.640	35.050	35.500	12.100	3,720,505
2024-05-17	34.490	35.450	34.370	35.400	12.066	5,868,766
2024-05-16	34.350	34.950	34.280	34.410	11.728	2,361,700
2024-05-15	34.590	34.800	34.200	34.280	11.684	2,403,336
2024-05-14	34.540	35.100	34.450	34.540	11.773	2,911,982
2024-05-13	35.060	35.080	34.150	34.530	11.769	2,848,734
2024-05-10	35.740	35.740	35.000	35.010	11.933	3,991,802
2024-05-09	35.390	35.910	35.390	35.760	12.188	3,823,212
2024-05-08	35.890	36.150	35.300	35.680	12.161	4,553,873
2024-05-07	35.610	36.310	35.330	36.060	12.291	6,528,749
2024-05-06	35.730	36.080	35.310	35.610	12.137	6,320,209

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.