EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	38.910	39.430	38.610	39.160	13.249	2,757,497
2023-02-03	38.870	39.350	38.350	38.900	13.161	2,889,988
2023-02-02	39.200	39.420	38.600	38.870	13.151	3,027,174
2023-02-01	39.170	39.280	38.420	39.130	13.239	2,770,408
2023-01-31	38.610	39.360	38.350	39.180	13.256	3,859,564
2023-01-30	36.990	39.570	36.990	38.800	13.127	5,366,713
2023-01-20	37.760	38.000	36.900	37.210	12.589	2,843,135
2023-01-19	37.150	38.360	37.100	37.760	12.775	2,663,322
2023-01-18	38.000	38.230	37.120	37.140	12.566	2,015,232
2023-01-17	38.000	38.700	37.800	37.850	12.806	1,961,490
2023-01-16	37.700	38.490	37.410	38.000	12.857	2,706,972
2023-01-13	37.480	37.890	37.080	37.660	12.742	2,359,353
2023-01-12	37.140	38.120	36.910	37.420	12.660	2,075,000
2023-01-11	37.080	38.200	36.770	37.140	12.566	2,646,992
2023-01-10	37.190	37.390	36.630	37.070	12.542	1,827,320
2023-01-09	37.660	37.960	36.620	36.860	12.471	3,000,056
2023-01-06	36.940	37.880	36.800	37.650	12.738	2,601,707
2023-01-05	36.990	37.300	36.000	36.900	12.484	3,256,671
2023-01-04	36.570	37.880	35.510	37.070	12.542	4,258,447
2023-01-03	33.410	36.500	33.410	36.150	12.231	4,336,153
2022-12-30	33.290	33.960	32.550	33.440	11.314	3,930,535
2022-12-29	34.810	35.050	32.970	33.100	11.199	4,826,691
2022-12-28	34.820	35.180	34.100	34.810	11.777	1,738,479
2022-12-27	34.650	35.180	33.990	34.820	11.781	1,487,076
2022-12-26	32.740	34.770	32.740	34.640	11.720	1,510,295
2022-12-23	33.990	34.190	32.900	33.240	11.246	1,482,014
2022-12-22	34.530	34.960	33.600	33.790	11.432	1,457,794
2022-12-21	34.860	35.370	34.000	34.020	11.510	1,560,501
2022-12-20	35.230	35.380	34.620	34.940	11.821	1,338,865
2022-12-19	35.610	36.510	34.860	34.910	11.811	1,632,529
2022-12-16	36.810	37.170	35.810	35.860	12.133	2,026,251
2022-12-15	36.280	37.190	36.100	37.110	12.556	1,940,488
2022-12-14	36.840	37.880	36.160	36.320	12.288	2,726,613
2022-12-13	36.700	37.560	36.310	36.570	12.373	2,229,093
2022-12-12	36.310	37.500	35.800	37.080	12.545	3,747,109
2022-12-09	36.250	36.720	35.940	36.230	12.258	2,530,797
2022-12-08	37.960	37.960	36.160	36.250	12.265	6,174,127
2022-12-07	37.000	38.370	34.750	38.270	12.948	6,755,737
2022-12-06	36.110	36.280	35.180	35.400	11.977	3,456,077
2022-12-05	37.830	37.930	36.000	36.220	12.254	3,457,984
2022-12-02	37.250	37.690	36.300	37.480	12.681	2,775,967
2022-12-01	35.980	36.990	35.500	36.700	12.417	3,928,309
2022-11-30	35.800	36.210	35.150	35.470	12.001	2,771,187
2022-11-29	35.600	36.000	35.040	35.550	12.028	3,586,119
2022-11-28	35.680	36.100	34.920	35.400	11.977	3,193,855
2022-11-25	36.890	36.900	35.600	35.660	12.065	3,660,386
2022-11-24	36.900	37.590	36.710	37.080	12.545	2,846,091
2022-11-23	37.970	38.090	35.950	36.900	12.484	3,782,438
2022-11-22	39.000	39.490	37.600	37.780	12.782	2,902,368
2022-11-21	38.310	38.960	37.820	38.850	13.144	1,998,973
2022-11-18	38.920	39.630	38.060	38.540	13.039	4,237,883
2022-11-17	38.900	39.170	38.000	38.800	13.127	2,304,861
2022-11-16	39.280	39.940	38.560	39.170	13.252	2,722,208
2022-11-15	38.220	39.750	38.050	39.380	13.324	3,790,646
2022-11-14	38.000	38.570	37.510	38.220	12.931	3,059,019
2022-11-11	39.000	39.680	37.870	38.030	12.867	4,946,299
2022-11-10	38.670	38.890	37.600	37.810	12.792	2,986,303
2022-11-09	38.100	39.150	37.230	38.800	13.127	3,412,077
2022-11-08	37.670	38.660	36.420	38.230	12.934	5,300,867
2022-11-07	39.250	39.500	36.850	37.660	12.742	7,696,708

← NewerPage 16 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.