EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	43.010	43.650	42.100	42.500	8.404	2,043,199
2022-02-09	42.490	43.900	41.730	43.220	8.547	2,418,854
2022-02-08	38.840	42.940	38.840	42.500	8.404	2,921,547
2022-02-07	43.000	43.000	41.660	41.950	8.296	2,253,365
2022-01-28	41.980	43.590	41.760	42.220	8.349	2,713,314
2022-01-27	42.110	42.800	39.650	42.610	8.426	4,600,106
2022-01-26	42.700	43.150	40.650	42.110	8.327	4,207,458
2022-01-25	45.190	45.190	42.450	42.600	8.424	2,049,383
2022-01-24	43.990	45.190	43.650	44.820	8.863	1,244,969
2022-01-21	45.300	45.570	43.780	44.030	8.707	2,258,196
2022-01-20	47.980	48.210	44.530	45.350	8.968	2,591,079
2022-01-19	47.650	48.280	47.400	47.970	9.486	975,643
2022-01-18	48.520	48.760	47.520	47.550	9.403	1,385,645
2022-01-17	47.100	48.540	47.100	48.500	9.591	2,111,626
2022-01-14	48.100	48.470	47.090	47.100	9.314	2,445,422
2022-01-13	48.860	48.860	48.090	48.110	9.514	1,233,939
2022-01-12	47.800	48.930	47.780	48.560	9.603	1,116,536
2022-01-11	48.690	48.690	47.940	47.940	9.480	1,186,592
2022-01-10	48.010	48.780	47.400	48.300	9.551	1,197,646
2022-01-07	49.520	49.700	48.210	48.210	9.534	1,774,998
2022-01-06	48.670	49.880	48.670	49.500	9.789	1,615,079
2022-01-05	50.160	50.160	48.600	49.210	9.731	1,711,943
2022-01-04	48.920	50.200	48.350	50.030	9.893	2,102,577
2021-12-31	49.050	49.320	48.410	48.900	9.670	1,679,877
2021-12-30	48.500	49.060	48.050	49.060	9.702	1,508,672
2021-12-29	50.240	50.250	48.300	48.300	9.551	2,519,666
2021-12-28	51.060	51.060	49.320	49.870	9.862	3,227,979
2021-12-27	51.510	53.180	50.550	51.110	10.107	3,083,148
2021-12-24	51.000	51.680	49.070	51.510	10.186	4,879,834
2021-12-23	49.570	51.930	49.500	51.000	10.085	5,551,229
2021-12-22	49.200	50.350	48.380	49.570	9.803	3,294,483
2021-12-21	49.010	50.260	48.560	48.970	9.684	3,320,621
2021-12-20	51.500	51.550	49.070	49.180	9.725	6,212,537
2021-12-17	54.000	54.440	51.350	52.490	10.380	9,167,251
2021-12-16	50.100	59.330	49.230	53.760	10.631	15,294,809
2021-12-15	50.530	51.390	49.630	49.920	9.872	2,483,339
2021-12-14	47.890	51.800	47.880	50.510	9.988	6,890,010
2021-12-13	48.180	48.670	47.000	48.320	9.555	3,318,248
2021-12-10	47.680	48.160	47.330	48.000	9.492	1,865,403
2021-12-09	48.790	48.830	47.680	47.680	9.429	2,794,964
2021-12-08	48.300	48.580	47.690	48.350	9.561	2,273,656
2021-12-07	49.590	50.170	47.390	48.320	9.555	4,015,091
2021-12-06	50.920	51.840	49.180	49.590	9.806	6,515,533
2021-12-03	52.300	53.380	50.860	51.000	10.085	6,388,042
2021-12-02	53.100	53.110	50.780	51.710	10.226	8,283,139
2021-12-01	52.050	54.470	51.110	53.120	10.505	10,222,646
2021-11-30	50.800	53.880	49.550	52.110	10.305	12,224,131
2021-11-29	49.800	52.000	48.500	50.900	10.066	11,995,833
2021-11-26	47.260	52.500	46.380	51.000	10.085	19,873,622
2021-11-25	45.840	47.360	45.330	46.910	9.277	6,546,483
2021-11-24	44.050	45.940	43.890	45.700	9.037	4,042,374
2021-11-23	43.910	44.520	43.690	44.050	8.711	1,344,883
2021-11-22	44.010	44.260	43.310	43.890	8.679	1,580,172
2021-11-19	43.500	44.060	42.900	43.720	8.646	1,240,752
2021-11-18	44.130	44.130	43.130	43.160	8.535	1,362,991
2021-11-17	42.700	44.310	42.700	44.140	8.729	1,790,517
2021-11-16	43.900	43.900	43.030	43.070	8.517	1,866,369
2021-11-15	43.300	43.880	43.000	43.830	8.667	1,991,503
2021-11-12	42.600	43.200	42.250	43.000	8.503	2,104,582
2021-11-11	42.350	43.150	41.950	42.750	8.454	2,069,100

← NewerPage 20 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.