EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	38.840	38.940	37.880	38.030	12.867	2,451,508
2023-05-04	40.080	40.190	38.500	38.800	13.127	3,157,940
2023-04-28	39.970	41.270	39.630	40.190	13.598	3,673,084
2023-04-27	40.130	40.260	39.010	39.170	13.252	3,177,252
2023-04-26	40.030	41.780	39.310	39.820	13.472	3,448,890
2023-04-25	42.200	42.780	40.000	40.380	13.662	4,654,124
2023-04-24	42.380	43.780	41.970	41.970	14.200	5,227,714
2023-04-21	43.330	43.530	42.050	42.620	14.420	3,362,183
2023-04-20	44.000	45.380	42.600	43.370	14.673	6,050,276
2023-04-19	44.070	44.770	43.270	44.500	15.056	6,180,834
2023-04-18	44.790	45.040	42.800	44.710	15.127	9,408,725
2023-04-17	42.900	45.800	42.590	44.260	14.975	15,061,988
2023-04-14	40.700	42.800	40.280	41.690	14.105	6,761,824
2023-04-13	40.040	41.080	39.440	40.600	13.736	4,322,782
2023-04-12	37.080	41.580	37.080	40.450	13.686	10,214,923
2023-04-11	37.860	37.860	36.350	37.200	12.586	3,599,959
2023-04-10	38.760	38.760	37.430	37.620	12.728	3,008,241
2023-04-07	38.990	39.390	38.250	38.780	13.121	3,206,541
2023-04-06	38.210	39.180	37.370	38.970	13.185	2,811,617
2023-04-04	39.790	39.840	37.710	38.390	12.989	4,579,710
2023-04-03	40.420	40.940	39.260	39.890	13.496	3,517,229
2023-03-31	38.540	40.780	38.530	40.420	13.675	5,113,104
2023-03-30	39.270	39.440	38.200	38.540	13.039	2,422,639
2023-03-29	39.150	40.010	38.680	39.450	13.347	1,767,947
2023-03-28	39.140	39.870	38.700	39.150	13.246	2,244,144
2023-03-27	38.820	39.270	37.900	39.210	13.266	2,996,515
2023-03-24	39.640	39.640	38.280	38.730	13.104	1,993,918
2023-03-23	38.500	39.450	38.280	39.250	13.280	1,760,311
2023-03-22	39.250	39.580	38.660	38.800	13.127	1,317,494
2023-03-21	37.850	39.580	37.540	39.040	13.208	1,696,261
2023-03-20	38.300	38.880	36.920	37.850	12.806	2,629,087
2023-03-17	37.500	38.560	37.100	38.380	12.985	1,866,852
2023-03-16	37.970	38.050	37.060	37.230	12.596	1,448,908
2023-03-15	37.670	38.550	37.450	37.880	12.816	1,691,302
2023-03-14	38.470	38.700	37.070	37.400	12.654	2,530,913
2023-03-13	38.250	38.600	37.830	38.230	12.934	1,337,388
2023-03-10	39.250	39.750	38.100	38.250	12.941	1,585,335
2023-03-09	38.500	39.990	38.300	39.780	13.459	2,615,960
2023-03-08	38.160	38.600	37.850	38.380	12.985	1,474,713
2023-03-07	39.400	39.400	37.890	38.080	12.884	2,059,235
2023-03-06	39.260	39.750	39.100	39.290	13.293	1,151,524
2023-03-03	40.020	40.650	39.110	39.310	13.300	1,509,129
2023-03-02	40.340	40.800	39.700	39.910	13.503	1,161,502
2023-03-01	40.160	40.700	39.560	40.550	13.719	2,531,396
2023-02-28	39.510	40.340	39.260	40.090	13.564	2,246,426
2023-02-27	40.200	40.280	39.200	39.670	13.422	3,126,113
2023-02-24	40.540	40.720	39.750	40.280	13.628	2,490,460
2023-02-23	39.080	41.000	38.720	40.540	13.716	4,432,923
2023-02-22	39.100	39.590	38.580	39.080	13.222	1,480,420
2023-02-21	38.860	40.080	38.510	38.900	13.161	2,019,450
2023-02-20	38.510	38.800	37.610	38.710	13.097	1,896,957
2023-02-17	39.400	39.920	38.390	38.500	13.026	2,796,481
2023-02-16	41.360	41.360	39.020	39.400	13.330	3,347,163
2023-02-15	40.580	41.800	40.490	41.030	13.882	3,265,717
2023-02-14	40.490	40.800	39.850	40.530	13.713	2,345,245
2023-02-13	40.440	40.550	39.440	40.120	13.574	2,802,085
2023-02-10	39.810	40.800	39.590	40.440	13.682	2,624,131
2023-02-09	38.960	39.990	38.800	39.670	13.422	2,816,278
2023-02-08	39.110	39.460	38.950	39.040	13.208	1,890,227
2023-02-07	40.650	40.660	38.140	39.050	13.212	3,082,846

← NewerPage 15 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.