EMTEK (Shenzhen) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 41.230 | 42.220 | 41.230 | 42.200 | 8.345 | 2,341,528 |
| 2021-11-09 | 40.440 | 42.300 | 40.310 | 41.380 | 8.183 | 1,507,401 |
| 2021-11-08 | 41.360 | 41.590 | 40.300 | 41.000 | 8.108 | 1,322,571 |
| 2021-11-05 | 40.960 | 41.850 | 40.900 | 41.360 | 8.179 | 1,404,971 |
| 2021-11-04 | 41.660 | 41.660 | 40.690 | 40.950 | 8.098 | 1,101,076 |
| 2021-11-03 | 41.340 | 41.340 | 40.520 | 40.810 | 8.070 | 1,146,636 |
| 2021-11-02 | 40.560 | 42.320 | 40.550 | 41.050 | 8.118 | 2,609,231 |
| 2021-11-01 | 40.020 | 40.750 | 39.610 | 40.550 | 8.019 | 1,456,609 |
| 2021-10-29 | 40.070 | 40.420 | 39.070 | 39.920 | 7.894 | 1,673,114 |
| 2021-10-28 | 41.500 | 41.570 | 39.200 | 39.820 | 7.874 | 3,537,792 |
| 2021-10-27 | 46.130 | 46.150 | 40.600 | 41.120 | 8.132 | 6,045,163 |
| 2021-10-26 | 46.100 | 46.150 | 45.850 | 45.980 | 9.093 | 813,062 |
← NewerPage 21 of 21 · 1,212 trading days
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.