EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	37.370	39.370	37.320	38.920	13.168	7,178,879
2022-08-03	38.110	39.790	37.900	38.130	12.901	7,574,985
2022-08-02	39.810	39.890	37.100	38.030	12.867	13,098,889
2022-08-01	40.850	41.220	39.110	40.100	13.567	11,851,925
2022-07-29	40.300	41.480	40.000	41.070	13.895	7,355,836
2022-07-28	40.650	41.700	39.910	40.300	13.635	6,682,453
2022-07-27	39.040	40.980	38.000	40.650	13.753	9,576,715
2022-07-26	39.470	39.620	37.800	39.030	13.205	11,552,498
2022-07-25	36.290	40.390	35.300	39.470	13.354	16,501,642
2022-07-22	36.450	37.770	35.680	36.000	12.180	7,332,796
2022-07-21	35.350	37.000	34.650	36.500	12.349	9,184,292
2022-07-20	37.290	37.790	34.340	34.810	11.777	16,742,564
2022-07-19	34.210	37.180	33.840	36.550	12.366	8,074,742
2022-07-18	34.880	35.060	33.520	34.420	11.645	6,123,273
2022-07-15	34.310	35.500	33.420	34.200	11.571	7,152,306
2022-07-14	33.760	34.780	32.880	34.420	11.645	7,385,472
2022-07-13	33.120	34.270	33.120	33.750	11.419	4,951,599
2022-07-12	33.980	34.200	32.800	33.640	11.382	7,780,106
2022-07-11	33.570	34.550	33.010	34.000	11.503	8,790,514
2022-07-08	33.350	35.000	33.000	33.650	11.385	14,073,387
2022-07-07	31.000	33.800	30.810	32.650	11.047	16,352,434
2022-07-06	30.810	31.700	30.330	30.820	10.427	11,914,822
2022-07-05	28.630	31.880	28.590	30.460	10.306	15,936,360
2022-07-04	28.000	28.800	27.630	28.630	9.686	5,865,410
2022-07-01	27.740	28.370	27.510	28.030	9.483	6,212,347
2022-06-30	26.830	28.150	26.800	27.690	9.368	6,982,142
2022-06-29	27.350	27.690	26.500	27.030	9.145	6,550,775
2022-06-28	27.970	27.970	26.650	27.220	9.209	3,862,693
2022-06-27	26.880	27.700	26.630	27.360	9.257	6,353,301
2022-06-24	26.090	27.200	25.890	26.900	9.101	5,346,452
2022-06-23	25.600	26.100	25.400	25.970	8.787	3,367,339
2022-06-22	25.300	25.950	24.860	25.750	8.712	4,364,613
2022-06-21	25.490	25.700	24.900	25.220	8.533	2,693,845
2022-06-20	24.800	25.450	24.500	25.080	8.485	2,688,829
2022-06-17	24.500	24.840	24.210	24.770	8.381	2,031,284
2022-06-16	24.860	25.150	24.660	24.750	8.374	2,126,269
2022-06-15	24.660	25.100	24.500	24.760	8.377	2,867,519
2022-06-14	25.040	25.090	23.880	24.670	8.347	3,821,820
2022-06-13	24.750	25.400	24.610	25.200	8.526	2,826,850
2022-06-10	24.610	25.230	24.610	25.130	8.502	2,710,033
2022-06-09	26.510	26.620	24.850	25.040	8.472	5,371,888
2022-06-08	27.030	27.490	26.160	26.500	8.966	4,292,455
2022-06-07	27.490	28.180	27.000	27.350	9.253	4,624,465
2022-06-06	26.780	28.310	26.690	27.450	9.287	5,753,125
2022-06-02	27.680	27.680	26.150	26.660	9.020	4,610,301
2022-06-01	46.190	47.150	46.160	47.090	9.312	3,708,369
2022-05-31	46.610	47.000	44.930	46.800	9.255	5,112,790
2022-05-30	46.280	46.930	45.380	46.610	9.217	3,765,795
2022-05-27	46.990	47.480	46.180	46.290	9.154	3,904,495
2022-05-26	47.290	48.800	46.620	46.690	9.233	4,858,697
2022-05-25	46.050	46.900	45.200	46.900	9.275	4,337,147
2022-05-24	49.850	49.890	45.800	45.970	9.091	9,500,343
2022-05-23	50.000	50.350	49.100	49.810	9.850	6,909,311
2022-05-20	47.990	50.360	47.580	49.980	9.884	10,466,777
2022-05-19	47.700	48.330	46.850	47.580	9.409	4,981,206
2022-05-18	46.900	49.490	46.720	48.700	9.630	5,840,229
2022-05-17	48.290	48.290	46.300	47.070	9.308	5,822,797
2022-05-16	48.370	49.850	48.210	48.480	9.587	5,894,742
2022-05-13	49.120	49.590	47.900	48.300	9.551	6,108,855
2022-05-12	49.010	50.390	48.700	49.310	9.751	5,908,787

← NewerPage 18 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.