EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	49.010	50.390	48.700	49.310	9.751	5,908,787
2022-05-11	51.300	51.660	49.580	49.870	9.862	9,685,124
2022-05-10	47.500	50.800	46.950	50.800	10.046	10,821,870
2022-05-09	48.980	50.850	48.500	48.540	9.599	9,828,274
2022-05-06	48.990	49.850	47.630	48.980	9.686	8,063,243
2022-05-05	47.780	50.050	47.000	50.000	9.888	12,093,644
2022-04-29	46.480	48.360	44.070	47.780	9.449	10,124,400
2022-04-28	47.500	48.410	44.500	46.160	9.128	11,273,268
2022-04-27	43.270	49.500	43.200	49.500	9.789	11,762,573
2022-04-26	45.090	46.570	43.800	43.950	8.691	7,764,923
2022-04-25	48.240	48.830	44.110	45.200	8.938	9,548,309
2022-04-22	48.010	50.100	47.520	49.000	9.690	11,192,129
2022-04-21	46.800	49.800	46.570	47.770	9.447	10,550,404
2022-04-20	47.260	48.290	46.830	47.370	9.367	6,919,134
2022-04-19	45.090	47.540	45.090	47.380	9.369	7,569,759
2022-04-18	44.460	47.080	44.460	46.300	9.156	7,597,535
2022-04-15	47.280	48.890	45.270	45.500	8.998	11,990,373
2022-04-14	44.600	49.430	43.980	46.490	9.193	17,100,873
2022-04-13	43.240	43.790	42.130	42.970	8.497	4,015,468
2022-04-12	43.030	44.140	42.500	43.810	8.663	5,087,164
2022-04-11	44.890	46.220	43.200	43.220	8.547	6,331,259
2022-04-08	45.010	46.340	44.020	45.360	8.970	7,032,908
2022-04-07	47.430	47.610	44.110	44.670	8.834	10,006,035
2022-04-06	45.940	48.300	45.560	48.150	9.522	13,538,648
2022-04-01	50.950	51.390	46.170	46.620	9.219	26,296,987
2022-03-31	45.000	50.170	45.000	50.170	9.921	20,321,048
2022-03-30	39.580	42.490	39.550	41.810	8.268	3,896,852
2022-03-29	39.840	40.500	38.830	39.580	7.827	1,885,560
2022-03-28	38.950	39.790	38.000	39.550	7.821	1,807,591
2022-03-25	39.580	40.100	39.150	39.170	7.746	1,475,509
2022-03-24	40.310	40.310	38.830	39.120	7.736	1,809,818
2022-03-23	40.700	40.700	40.010	40.260	7.961	816,023
2022-03-22	40.070	40.750	39.700	40.370	7.983	1,426,142
2022-03-21	39.700	40.350	39.020	40.110	7.932	1,507,880
2022-03-18	38.780	39.660	38.420	39.500	7.811	1,406,792
2022-03-17	38.200	39.490	38.080	38.800	7.673	2,365,038
2022-03-16	38.670	39.420	36.000	38.080	7.530	5,085,405
2022-03-15	39.950	40.200	38.630	38.660	7.645	1,918,549
2022-03-14	41.080	41.080	40.000	40.080	7.926	1,346,511
2022-03-11	39.850	41.140	39.300	41.140	8.135	1,302,270
2022-03-10	40.210	41.470	40.210	40.680	8.045	1,041,654
2022-03-09	39.800	40.670	38.400	40.010	7.912	1,927,733
2022-03-08	41.870	41.870	39.800	40.040	7.918	1,656,189
2022-03-07	42.800	43.290	41.420	41.500	8.207	1,353,758
2022-03-04	43.310	43.670	42.970	43.200	8.543	1,033,436
2022-03-03	43.800	43.800	43.060	43.310	8.565	1,056,985
2022-03-02	43.260	43.800	43.030	43.590	8.620	1,128,132
2022-03-01	43.460	43.960	43.300	43.440	8.590	1,207,864
2022-02-28	43.890	44.040	42.820	43.430	8.588	1,600,435
2022-02-25	43.670	44.400	43.120	44.050	8.711	2,329,522
2022-02-24	44.910	44.910	42.610	43.400	8.582	2,868,885
2022-02-23	42.750	44.340	42.750	43.850	8.671	2,759,212
2022-02-22	44.000	44.000	42.660	42.900	8.484	2,216,646
2022-02-21	44.000	44.000	43.050	43.690	8.640	2,421,439
2022-02-18	43.440	44.090	41.120	43.540	8.610	5,534,247
2022-02-17	41.980	48.010	41.980	44.910	8.881	7,627,770
2022-02-16	41.220	41.950	41.140	41.700	8.246	1,400,623
2022-02-15	41.240	41.930	40.500	41.130	8.134	1,246,984
2022-02-14	41.000	42.100	40.740	41.240	8.155	864,820
2022-02-11	42.800	42.800	41.010	41.120	8.132	1,368,735

← NewerPage 19 of 21 · 1,220 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.