EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.700	31.150	29.300	30.780	10.491	4,771,442
2024-01-24	30.140	30.240	28.430	29.900	10.191	4,569,251
2024-01-23	29.110	30.250	28.390	30.090	10.256	2,982,967
2024-01-22	31.730	31.840	29.000	29.110	9.922	3,467,070
2024-01-19	32.400	32.580	31.100	31.950	10.890	3,689,340
2024-01-18	32.100	32.800	31.070	32.370	11.033	2,866,587
2024-01-17	32.800	32.850	32.050	32.050	10.924	1,153,567
2024-01-16	33.160	33.350	32.480	32.830	11.190	2,088,698
2024-01-15	33.400	33.600	32.790	33.040	11.261	2,198,712
2024-01-12	33.910	34.400	33.430	33.590	11.449	2,523,836
2024-01-11	33.230	34.130	32.500	33.930	11.565	3,679,393
2024-01-10	33.720	33.910	32.950	33.340	11.364	2,178,508
2024-01-09	33.310	34.080	33.310	33.910	11.558	2,541,343
2024-01-08	34.020	34.200	33.310	33.330	11.360	2,028,561
2024-01-05	35.700	35.700	33.720	34.020	11.595	5,154,731
2024-01-04	35.500	35.910	35.270	35.590	12.130	1,394,205
2024-01-03	35.800	35.960	35.300	35.640	12.148	2,315,814
2024-01-02	35.900	36.080	35.300	35.850	12.219	2,380,242
2023-12-29	35.900	36.070	35.530	35.890	12.233	2,577,567
2023-12-28	35.290	36.070	35.010	35.900	12.236	2,271,700
2023-12-27	35.420	35.560	34.430	35.400	12.066	2,377,079
2023-12-26	35.550	35.560	34.940	35.140	11.977	1,609,452
2023-12-25	34.800	35.750	34.800	35.440	12.079	2,034,339
2023-12-22	35.150	36.120	34.710	34.800	11.861	3,162,414
2023-12-21	34.500	35.250	33.880	35.150	11.980	2,882,355
2023-12-20	35.220	35.450	34.640	34.680	11.820	2,262,023
2023-12-19	35.400	35.450	34.900	35.170	11.987	2,383,015
2023-12-18	35.830	36.000	35.180	35.240	12.011	2,731,368
2023-12-15	37.090	37.140	35.700	36.190	12.335	5,491,593
2023-12-14	35.600	37.450	35.600	36.860	12.563	6,696,097
2023-12-13	35.340	36.130	35.080	35.560	12.120	3,051,510
2023-12-12	35.280	35.570	35.180	35.300	12.032	1,308,203
2023-12-11	35.050	35.330	34.530	35.290	12.028	2,704,420
2023-12-08	35.100	35.430	34.730	34.900	11.895	2,305,003
2023-12-07	35.420	35.460	34.960	35.150	11.980	1,479,544
2023-12-06	35.300	35.460	35.000	35.450	12.083	2,324,487
2023-12-05	36.200	36.350	35.000	35.030	11.940	4,286,734
2023-12-04	35.400	36.990	35.340	36.600	12.475	5,047,826
2023-12-01	36.030	36.030	35.300	35.400	12.066	3,549,295
2023-11-30	36.880	36.880	35.410	35.860	12.222	4,422,433
2023-11-29	37.490	37.500	36.700	36.830	12.553	3,960,666
2023-11-28	36.460	37.510	36.110	37.500	12.781	7,281,825
2023-11-27	35.890	36.500	35.830	36.310	12.376	3,278,558
2023-11-24	36.790	36.790	35.600	35.900	12.236	3,640,315
2023-11-23	35.690	36.530	35.680	36.390	12.403	3,544,284
2023-11-22	36.700	36.770	35.560	35.560	12.120	2,735,423
2023-11-21	36.790	37.120	36.500	36.590	12.471	5,024,298
2023-11-20	36.450	36.730	35.810	36.670	12.499	6,082,786
2023-11-17	35.300	36.340	35.220	36.200	12.338	7,003,923
2023-11-16	36.700	36.850	35.320	35.390	12.062	5,431,411
2023-11-15	35.450	37.150	35.320	36.480	12.434	10,346,778
2023-11-14	34.840	35.280	34.550	35.200	11.998	4,189,742
2023-11-13	35.180	35.600	34.230	34.820	11.868	6,941,353
2023-11-10	35.650	36.100	34.820	34.900	11.895	3,957,386
2023-11-09	35.500	35.980	35.080	35.880	12.229	4,956,948
2023-11-08	37.140	37.150	36.410	36.660	12.495	5,855,616
2023-11-07	37.610	37.750	36.810	37.290	12.710	6,034,372
2023-11-06	36.520	37.290	36.330	37.280	12.706	3,925,817
2023-11-03	35.990	36.600	35.630	36.520	12.447	2,006,167
2023-11-02	35.860	36.360	35.670	35.700	12.168	1,571,682

← NewerPage 12 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.