EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	35.860	36.360	35.670	35.700	12.168	1,571,682
2023-11-01	35.950	36.280	35.310	35.910	12.240	2,339,533
2023-10-31	35.970	36.210	35.690	36.020	12.277	1,628,522
2023-10-30	35.590	35.980	35.310	35.970	12.260	2,442,783
2023-10-27	34.600	35.740	34.520	35.590	12.130	2,086,515
2023-10-26	34.780	35.110	33.880	34.720	11.834	2,405,175
2023-10-25	35.000	35.430	34.730	34.970	11.919	1,493,754
2023-10-24	34.840	35.080	34.330	34.820	11.868	2,485,896
2023-10-23	34.810	35.960	34.230	34.340	11.704	2,601,054
2023-10-20	36.250	36.630	35.010	35.050	11.946	2,059,625
2023-10-19	36.300	36.720	35.520	36.320	12.379	3,121,855
2023-10-18	36.870	37.110	36.400	36.520	12.447	1,159,251
2023-10-17	37.450	37.460	36.500	36.860	12.563	1,609,716
2023-10-16	37.580	38.570	36.600	37.090	12.642	2,849,601
2023-10-13	39.450	39.450	37.370	37.560	12.802	2,914,733
2023-10-12	39.750	40.040	39.320	39.520	13.470	1,109,905
2023-10-11	39.680	39.960	39.100	39.590	13.494	1,584,442
2023-10-10	40.970	41.200	39.310	39.670	13.521	2,893,325
2023-10-09	41.500	42.000	40.230	40.740	13.886	3,278,870
2023-09-28	40.580	41.100	40.310	40.850	13.923	1,893,467
2023-09-27	40.770	40.770	39.800	40.310	13.739	788,146
2023-09-26	40.080	40.450	39.660	40.090	13.664	624,864
2023-09-25	40.170	40.640	39.780	40.050	13.651	1,152,842
2023-09-22	39.610	40.490	39.350	40.480	13.797	1,576,064
2023-09-21	40.390	40.390	39.700	39.810	13.569	1,195,828
2023-09-20	40.560	40.760	40.080	40.230	13.712	702,235
2023-09-19	41.000	41.550	40.400	40.550	13.821	1,015,207
2023-09-18	40.750	41.490	40.050	41.240	14.056	1,986,517
2023-09-15	40.370	40.940	39.910	40.500	13.804	1,326,065
2023-09-14	40.700	40.940	39.990	40.340	13.749	1,441,632
2023-09-13	41.030	41.460	40.010	40.560	13.824	1,730,223
2023-09-12	40.700	41.820	40.460	41.190	14.039	2,402,853
2023-09-11	40.200	41.410	39.680	40.700	13.872	2,269,122
2023-09-08	39.720	40.250	39.310	40.160	13.688	1,295,272
2023-09-07	39.890	40.350	39.610	39.720	13.538	1,318,431
2023-09-06	39.530	40.290	39.110	40.070	13.657	1,707,819
2023-09-05	40.000	40.640	39.350	39.530	13.473	2,148,295
2023-09-04	41.510	41.600	39.600	40.050	13.651	3,069,728
2023-09-01	41.550	41.980	41.050	41.170	14.032	1,974,365
2023-08-31	42.180	42.300	41.400	41.630	14.189	2,215,835
2023-08-30	41.330	42.240	41.190	42.010	14.319	3,078,788
2023-08-29	38.870	41.190	38.870	41.070	13.998	2,900,629
2023-08-28	40.800	41.260	38.930	39.100	13.327	2,123,996
2023-08-25	40.090	40.850	39.400	39.400	13.429	1,187,870
2023-08-24	39.900	40.880	38.900	40.300	13.736	1,903,485
2023-08-23	40.270	40.340	39.640	39.900	13.599	1,193,668
2023-08-22	39.770	40.440	38.860	40.400	13.770	2,181,944
2023-08-21	39.550	40.400	39.350	39.550	13.480	1,140,210
2023-08-18	40.370	40.500	39.760	39.800	13.565	1,277,365
2023-08-17	40.150	40.560	39.020	40.330	13.746	1,726,201
2023-08-16	39.660	40.450	38.900	39.600	13.497	1,607,167
2023-08-15	39.840	40.080	39.200	39.290	13.392	855,214
2023-08-14	39.250	40.190	38.950	40.030	13.644	1,365,688
2023-08-11	39.900	40.180	39.280	39.300	13.395	937,379
2023-08-10	40.490	40.520	39.720	39.760	13.552	1,017,549
2023-08-09	40.200	40.940	39.520	40.360	13.756	1,455,970
2023-08-08	40.000	40.400	39.410	40.150	13.685	981,257
2023-08-07	40.470	40.530	39.420	39.700	13.531	1,607,730
2023-08-04	41.000	41.120	40.100	40.300	13.736	1,560,030
2023-08-03	40.350	41.080	40.030	40.950	13.957	1,934,548

← NewerPage 13 of 21 · 1,213 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.