EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	41.300	41.300	40.350	40.540	13.818	1,539,425
2023-07-31	41.060	41.360	40.300	41.080	14.002	1,438,733
2023-07-28	41.000	41.200	40.620	40.850	13.923	1,133,787
2023-07-27	42.120	42.900	41.000	41.150	14.026	1,852,329
2023-07-26	41.350	43.020	41.350	42.590	14.516	2,724,237
2023-07-25	41.810	42.360	41.260	42.200	14.383	1,705,199
2023-07-24	40.800	41.650	40.530	41.370	14.101	1,299,163
2023-07-21	41.630	41.830	40.680	40.810	13.910	2,305,111
2023-07-20	41.990	43.000	41.600	41.830	14.257	2,061,131
2023-07-19	42.270	42.640	41.280	42.080	14.343	2,337,458
2023-07-18	42.280	42.670	41.610	42.550	14.503	1,840,876
2023-07-17	42.660	43.880	41.510	42.190	14.380	3,648,500
2023-07-14	42.200	43.080	41.690	41.920	14.288	2,019,211
2023-07-13	41.650	42.340	41.050	42.190	14.380	1,582,282
2023-07-12	41.610	43.300	41.500	41.820	14.254	3,162,661
2023-07-11	41.680	42.550	41.510	41.870	14.271	1,839,696
2023-07-10	43.750	44.050	41.600	41.950	14.298	2,971,178
2023-07-07	42.680	44.980	42.460	43.700	14.895	3,803,088
2023-07-06	42.300	43.570	42.000	42.850	14.605	956,162
2023-07-05	42.900	43.130	42.500	42.580	14.513	1,256,899
2023-07-04	42.680	43.700	42.490	43.180	14.717	1,989,873
2023-07-03	43.600	44.050	42.600	42.680	14.547	2,432,552
2023-06-30	42.780	43.980	42.200	43.800	14.929	3,293,066
2023-06-29	41.100	43.150	41.100	42.670	14.544	2,920,096
2023-06-28	41.460	41.580	40.010	41.050	13.991	1,407,269
2023-06-27	40.990	41.500	40.450	41.460	14.131	1,944,637
2023-06-26	41.300	42.060	40.400	40.720	13.879	2,056,228
2023-06-21	42.000	42.300	41.110	41.300	14.077	1,667,656
2023-06-20	42.430	42.630	41.930	42.030	14.325	2,097,650
2023-06-19	43.510	43.580	42.180	42.430	14.462	2,725,505
2023-06-16	43.840	43.880	42.800	43.250	14.741	2,763,786
2023-06-15	42.110	44.350	41.540	43.500	14.826	5,439,079
2023-06-14	40.690	42.000	40.000	41.890	14.278	3,019,282
2023-06-13	39.840	41.660	39.500	40.680	13.865	2,170,249
2023-06-12	39.500	40.580	38.800	40.100	13.668	1,769,087
2023-06-09	39.610	39.970	38.900	39.260	13.381	1,324,246
2023-06-08	39.950	40.210	39.300	39.400	13.429	1,232,165
2023-06-07	40.100	40.510	39.720	40.350	13.753	708,993
2023-06-06	40.510	41.140	39.910	40.150	13.685	1,078,501
2023-06-05	40.960	41.000	40.010	40.790	13.801	1,507,822
2023-06-02	40.990	41.660	40.500	40.760	13.790	1,094,215
2023-06-01	41.200	42.370	40.700	41.060	13.892	2,695,135
2023-05-31	41.840	42.400	41.050	41.200	13.939	1,631,307
2023-05-30	41.000	42.000	40.700	41.830	14.152	1,506,287
2023-05-29	40.800	41.520	40.490	41.340	13.987	1,580,947
2023-05-26	40.970	41.300	40.480	40.970	13.861	1,196,879
2023-05-25	41.200	41.860	40.330	41.080	13.899	1,525,326
2023-05-24	40.210	42.020	39.880	41.360	13.993	2,002,205
2023-05-23	41.210	41.210	40.300	40.400	13.669	963,977
2023-05-22	40.630	41.660	40.120	40.890	13.834	1,567,686
2023-05-19	39.760	41.100	39.760	40.620	13.743	1,393,301
2023-05-18	40.160	40.870	39.730	40.110	13.571	1,146,036
2023-05-17	39.660	40.280	39.100	40.160	13.587	1,753,558
2023-05-16	38.500	40.500	38.500	40.000	13.533	3,176,618
2023-05-15	37.900	38.780	37.900	38.780	13.121	1,134,415
2023-05-12	38.300	38.580	38.000	38.100	12.890	1,633,609
2023-05-11	39.070	39.190	38.120	38.390	12.989	3,827,291
2023-05-10	39.180	39.370	37.580	39.100	13.229	5,494,833
2023-05-09	38.070	39.390	37.500	39.260	13.283	5,343,647
2023-05-08	37.950	38.810	37.880	37.940	12.836	2,081,366

← NewerPage 14 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.