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
2021-10-25	46.000	46.300	45.930	46.040	9.104	921,348
2021-10-22	46.330	46.440	45.900	46.270	9.150	1,818,539
2021-10-21	46.680	46.680	45.930	46.460	9.188	1,851,875
2021-10-20	46.610	46.850	46.000	46.700	9.235	1,794,594
2021-10-19	46.040	46.990	46.040	46.600	9.215	994,302
2021-10-18	46.450	46.470	46.070	46.230	9.142	869,893
2021-10-15	47.250	47.250	46.370	46.450	9.186	1,295,013
2021-10-14	47.160	47.450	46.830	47.070	9.308	1,500,149

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.