EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.700	32.450	29.780	30.120	30.120	15,020,537
2026-07-22	32.500	33.200	31.200	31.620	31.620	15,278,949
2026-07-21	31.420	32.830	27.420	32.640	32.640	26,978,225
2026-07-20	37.000	37.400	29.940	30.870	30.870	26,021,680
2026-07-17	40.550	40.910	35.550	36.050	36.050	20,013,805
2026-07-16	43.010	45.290	41.080	41.800	41.800	15,355,684
2026-07-15	45.600	45.870	42.270	44.600	44.600	17,898,123
2026-07-14	43.230	45.150	40.680	44.810	44.810	17,779,490
2026-07-13	42.800	44.880	41.410	41.510	41.510	13,862,227
2026-07-10	44.840	47.000	43.050	43.090	43.090	17,433,452
2026-07-09	45.300	46.750	43.300	44.840	44.840	15,866,659
2026-07-08	47.380	47.600	44.330	45.180	45.180	17,891,645
2026-07-07	52.380	52.380	46.240	46.470	46.470	26,170,133
2026-07-06	53.030	53.880	50.890	53.150	53.150	14,615,026
2026-07-03	54.660	55.480	50.660	52.100	52.100	19,738,600
2026-07-02	50.200	57.290	50.100	54.300	54.300	26,095,100
2026-07-01	50.330	53.680	49.780	52.570	52.570	19,597,762
2026-06-30	50.270	51.300	49.140	49.880	49.880	15,626,551
2026-06-29	52.870	52.940	48.780	50.770	50.770	23,185,004
2026-06-26	49.600	53.910	48.620	52.510	52.510	28,062,240
2026-06-25	50.020	52.350	47.800	50.330	50.330	26,609,328
2026-06-24	44.190	48.750	43.760	48.230	48.230	24,179,248
2026-06-23	43.980	45.170	42.990	44.400	44.400	20,498,451
2026-06-22	45.400	46.060	42.010	43.790	43.790	26,561,041
2026-06-18	44.180	47.340	43.800	45.400	45.400	21,420,156
2026-06-17	41.160	44.930	40.910	44.520	44.520	23,358,502
2026-06-16	40.130	42.490	39.910	41.740	41.740	17,955,601
2026-06-15	37.750	40.850	36.900	40.770	40.770	19,720,113
2026-06-12	38.500	39.500	37.500	37.500	37.500	16,528,990
2026-06-11	37.500	38.880	37.000	37.880	37.880	12,166,680
2026-06-10	37.300	38.470	36.960	37.800	37.800	14,048,230
2026-06-09	37.500	39.250	36.210	38.150	38.150	16,273,776
2026-06-08	35.880	37.660	35.020	36.390	36.390	14,513,035
2026-06-05	51.800	54.100	51.100	53.320	37.786	15,489,425
2026-06-04	51.960	53.000	50.810	52.550	37.240	10,929,687
2026-06-03	52.150	53.600	51.220	51.770	36.687	13,282,798
2026-06-02	52.550	53.230	51.480	52.170	36.971	11,383,116
2026-06-01	54.110	56.000	51.880	52.550	37.240	23,294,154
2026-05-29	58.400	59.870	54.540	54.830	38.856	17,993,548
2026-05-28	56.420	59.850	55.380	58.400	41.386	19,246,590
2026-05-27	55.890	57.920	54.500	56.300	39.898	19,492,387
2026-05-26	57.570	58.280	54.870	55.430	39.281	16,109,079
2026-05-25	61.980	62.490	56.830	58.300	41.315	28,068,098
2026-05-22	58.790	62.000	58.230	61.590	43.646	22,294,094
2026-05-21	60.870	63.880	57.350	57.720	40.904	26,242,988
2026-05-20	57.560	59.800	55.440	58.690	41.591	19,570,619
2026-05-19	59.310	60.000	55.660	57.900	41.031	22,940,740
2026-05-18	60.000	62.650	59.490	60.500	42.874	19,173,734
2026-05-15	59.160	61.500	57.500	60.550	42.909	22,661,958
2026-05-14	63.500	63.500	57.900	59.210	41.960	25,884,001
2026-05-13	61.280	64.500	58.950	62.910	44.582	26,732,486
2026-05-12	63.630	63.940	58.580	61.300	43.441	33,184,240
2026-05-11	68.430	68.770	62.300	63.370	44.908	33,973,938
2026-05-08	59.990	65.170	59.990	63.550	45.035	30,742,672
2026-05-07	55.770	62.000	55.530	61.990	43.930	35,340,270
2026-05-06	58.000	58.990	55.110	55.590	39.394	32,041,814
2026-04-30	54.310	57.320	54.000	56.850	40.287	24,047,287
2026-04-29	56.800	57.200	52.500	54.300	38.480	32,666,312
2026-04-28	59.040	61.000	56.820	57.610	40.826	35,155,344
2026-04-27	57.510	59.320	54.780	56.880	40.309	27,599,238

← NewerPage 2 of 21 · 1,212 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.