EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	36.510	36.650	35.120	35.200	11.998	9,859,437
2024-04-29	36.240	38.770	36.200	36.650	12.492	13,236,206
2024-04-26	36.000	36.370	35.010	36.150	12.321	13,779,746
2024-04-25	35.680	40.000	35.120	37.250	12.696	21,408,644
2024-04-24	33.260	34.650	32.720	34.380	11.718	4,589,145
2024-04-23	32.990	33.300	32.200	33.260	11.336	2,146,442
2024-04-22	32.790	33.190	31.620	32.850	11.197	3,753,225
2024-04-19	33.190	34.200	32.680	33.400	11.384	3,611,327
2024-04-18	32.280	34.060	31.610	33.710	11.490	5,044,038
2024-04-17	30.100	32.470	30.100	32.470	11.067	4,566,813
2024-04-16	32.770	32.800	29.420	29.560	10.075	7,381,860
2024-04-15	33.110	34.350	32.600	32.950	11.231	3,977,359
2024-04-12	33.940	34.800	33.300	33.440	11.398	3,169,880
2024-04-11	33.900	34.420	33.150	33.980	11.582	2,170,633
2024-04-10	33.450	34.500	33.260	33.880	11.548	3,096,869
2024-04-09	33.970	34.000	33.030	33.580	11.445	2,393,591
2024-04-08	33.920	34.780	33.740	33.910	11.558	3,074,764
2024-04-03	34.320	34.320	33.720	34.130	11.633	2,431,562
2024-04-02	34.690	35.200	34.150	34.390	11.721	3,671,367
2024-04-01	34.580	34.880	33.700	34.850	11.878	6,185,765
2024-03-29	32.560	34.390	32.560	34.390	11.721	5,312,831
2024-03-28	32.500	33.120	31.840	32.520	11.084	3,578,462
2024-03-27	32.970	33.580	31.770	31.910	10.876	4,832,136
2024-03-26	32.920	33.470	32.500	32.970	11.237	3,071,035
2024-03-25	33.700	34.020	32.840	32.970	11.237	2,394,185
2024-03-22	34.000	34.150	33.390	33.750	11.503	2,052,917
2024-03-21	35.080	35.480	33.700	33.930	11.565	3,833,486
2024-03-20	35.090	35.090	33.880	34.600	11.793	4,064,097
2024-03-19	34.200	36.100	34.100	35.090	11.960	8,007,353
2024-03-18	32.900	34.300	32.890	34.270	11.681	4,644,806
2024-03-15	32.890	33.050	32.280	32.900	11.214	3,388,145
2024-03-14	32.680	33.350	32.510	32.940	11.227	4,214,300
2024-03-13	32.200	34.240	32.010	32.980	11.241	7,653,174
2024-03-12	31.550	33.200	31.510	32.200	10.975	9,465,897
2024-03-11	30.210	31.590	30.030	31.470	10.726	3,314,196
2024-03-08	30.750	31.120	30.310	30.430	10.372	3,246,753
2024-03-07	30.980	32.200	30.840	30.900	10.532	4,372,613
2024-03-06	30.590	30.880	30.180	30.690	10.460	2,445,966
2024-03-05	31.390	31.390	30.290	30.600	10.430	4,319,238
2024-03-04	30.750	31.580	30.580	31.410	10.706	5,047,389
2024-03-01	31.100	31.270	30.480	30.800	10.498	3,567,901
2024-02-29	29.810	31.100	29.660	31.080	10.593	4,485,980
2024-02-28	31.300	31.640	30.130	30.130	10.269	5,126,055
2024-02-27	30.700	31.310	30.080	31.250	10.651	5,290,067
2024-02-26	30.850	31.150	30.580	30.780	10.491	5,092,065
2024-02-23	31.340	31.490	30.400	30.950	10.549	5,045,684
2024-02-22	31.390	31.400	30.500	31.110	10.604	3,778,721
2024-02-21	30.780	31.800	29.980	31.600	10.771	5,133,305
2024-02-20	31.050	31.330	30.290	30.920	10.539	2,251,059
2024-02-19	31.700	31.970	30.210	31.200	10.634	3,509,564
2024-02-08	28.300	32.320	27.900	31.700	10.805	6,629,776
2024-02-07	28.590	29.820	27.800	28.050	9.561	4,998,356
2024-02-06	26.330	29.500	25.010	29.020	9.891	6,311,473
2024-02-05	25.330	27.300	25.210	26.980	9.196	6,804,042
2024-02-02	26.570	26.920	24.810	25.390	8.654	3,546,558
2024-02-01	26.830	27.150	26.090	26.460	9.019	2,715,927
2024-01-31	28.460	28.530	26.800	26.960	9.189	3,618,432
2024-01-30	28.800	29.260	28.400	28.460	9.700	1,806,715
2024-01-29	30.120	30.220	28.760	29.080	9.912	2,856,009
2024-01-26	30.690	31.210	29.420	29.680	10.116	2,933,084

← NewerPage 11 of 21 · 1,212 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.