EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	39.000	39.400	38.220	39.100	13.229	4,741,732
2022-11-03	38.500	39.660	38.290	38.800	13.127	4,121,773
2022-11-02	40.010	40.210	38.600	38.960	13.181	4,213,558
2022-11-01	38.860	39.830	38.310	39.340	13.310	4,116,890
2022-10-31	37.980	39.350	37.720	38.900	13.161	3,775,478
2022-10-28	39.080	39.470	37.680	38.000	12.857	3,972,409
2022-10-27	41.000	42.410	38.780	39.080	13.222	7,180,743
2022-10-26	40.500	42.880	40.500	41.770	14.132	5,839,596
2022-10-25	41.110	41.630	40.230	40.920	13.845	4,743,281
2022-10-24	43.200	43.800	40.680	40.860	13.824	7,557,294
2022-10-21	41.990	44.260	41.750	43.200	14.616	4,672,512
2022-10-20	41.540	43.070	40.900	41.900	14.176	5,655,238
2022-10-19	38.700	42.300	38.550	41.550	14.058	9,609,475
2022-10-18	38.340	39.690	38.000	38.900	13.161	4,674,956
2022-10-17	37.240	39.340	37.240	38.280	12.951	5,415,808
2022-10-14	35.900	37.600	35.900	37.250	12.603	7,830,717
2022-10-13	34.600	35.180	33.820	34.670	11.730	2,049,030
2022-10-12	32.490	34.740	31.390	34.600	11.706	3,285,381
2022-10-11	31.370	32.790	31.280	32.170	10.884	1,838,031
2022-10-10	31.940	32.830	31.350	32.150	10.877	2,372,264
2022-09-30	33.470	33.470	31.140	31.260	10.576	1,970,568
2022-09-29	33.150	33.670	32.500	33.090	11.195	1,376,351
2022-09-28	33.350	33.750	33.020	33.160	11.219	1,391,184
2022-09-27	32.810	33.690	32.600	33.350	11.283	1,813,723
2022-09-26	32.000	33.340	31.900	32.610	11.033	2,066,417
2022-09-23	34.010	34.010	32.120	32.250	10.911	2,472,840
2022-09-22	34.400	34.870	33.750	33.790	11.432	1,043,707
2022-09-21	34.990	34.990	33.900	34.180	11.564	1,353,416
2022-09-20	34.360	35.880	34.240	35.330	11.953	1,665,491
2022-09-19	34.590	35.430	34.160	34.410	11.642	1,315,186
2022-09-16	35.200	36.280	34.530	34.610	11.710	2,235,112
2022-09-15	36.660	36.660	34.530	35.000	11.842	2,755,388
2022-09-14	37.080	37.350	35.950	36.230	12.258	2,490,614
2022-09-13	37.200	38.180	36.910	37.360	12.640	2,212,695
2022-09-09	37.700	38.000	36.410	37.000	12.518	2,123,277
2022-09-08	38.170	38.660	37.380	37.560	12.708	2,156,423
2022-09-07	36.110	38.500	35.900	38.230	12.934	4,524,265
2022-09-06	35.990	36.660	35.050	36.110	12.217	2,089,693
2022-09-05	36.300	36.700	35.300	35.980	12.173	2,294,823
2022-09-02	35.460	36.270	35.000	35.890	12.143	1,805,607
2022-09-01	35.150	36.650	34.780	35.500	12.011	4,175,884
2022-08-31	37.500	37.500	34.980	35.080	11.869	4,085,264
2022-08-30	37.950	38.280	36.670	37.340	12.633	4,427,992
2022-08-29	33.960	38.760	33.130	37.950	12.840	9,740,085
2022-08-26	34.950	35.100	33.600	33.930	11.480	3,247,713
2022-08-25	35.030	35.790	34.320	34.540	11.686	2,284,279
2022-08-24	36.240	36.610	34.800	35.450	11.994	3,913,090
2022-08-23	36.290	36.700	35.850	36.240	12.261	2,066,502
2022-08-22	35.940	37.150	35.700	36.290	12.278	2,498,145
2022-08-19	36.850	37.120	35.650	36.300	12.281	4,327,198
2022-08-18	36.530	37.000	36.000	36.850	12.468	3,357,218
2022-08-17	37.600	38.300	36.280	36.460	12.336	5,358,335
2022-08-16	36.400	37.680	35.900	37.650	12.738	5,756,274
2022-08-15	36.580	37.100	35.870	36.140	12.227	3,133,351
2022-08-12	37.410	38.140	36.380	36.500	12.349	3,714,836
2022-08-11	37.830	38.100	37.250	37.410	12.657	3,742,997
2022-08-10	38.050	38.540	37.210	37.430	12.664	4,060,971
2022-08-09	39.230	39.490	37.700	37.920	12.830	4,918,189
2022-08-08	38.110	39.470	37.480	39.060	13.215	3,315,148
2022-08-05	38.680	39.480	37.880	38.360	12.978	7,322,769

← NewerPage 17 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.