EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	57.200	59.480	53.010	54.980	38.962	33,778,345
2026-04-23	52.000	58.000	52.000	55.430	39.281	41,957,856
2026-04-22	50.770	52.380	49.690	51.960	36.822	28,921,385
2026-04-21	48.570	52.580	48.130	51.500	36.496	38,601,959
2026-04-20	49.490	51.600	48.130	49.060	34.767	45,262,568
2026-04-17	52.980	54.200	49.100	49.240	34.894	41,611,791
2026-04-16	45.990	54.660	44.670	51.190	36.276	43,609,393
2026-04-15	44.840	46.270	44.000	45.550	32.279	16,617,503
2026-04-14	40.210	46.600	39.800	45.020	31.904	25,234,091
2026-04-13	38.770	40.930	38.470	40.200	28.488	16,624,055
2026-04-10	40.810	40.880	38.500	39.330	27.872	15,492,029
2026-04-09	38.360	41.000	37.740	40.570	28.750	20,144,115
2026-04-08	38.530	39.300	37.320	38.350	27.177	14,941,409
2026-04-07	38.600	38.780	36.800	37.260	26.405	8,795,848
2026-04-03	39.510	39.700	37.860	38.200	27.071	6,364,677
2026-04-02	39.350	40.160	38.880	39.340	27.879	5,924,445
2026-04-01	40.000	40.370	38.900	39.300	27.850	9,618,987
2026-03-31	41.400	41.680	38.980	39.090	27.702	11,940,269
2026-03-30	40.500	42.100	40.100	41.600	29.480	10,945,486
2026-03-27	41.020	41.130	39.200	40.630	28.793	13,757,759
2026-03-26	41.610	42.630	40.670	41.490	29.402	13,070,445
2026-03-25	42.110	43.190	40.400	41.190	29.190	18,240,690
2026-03-24	37.090	41.210	36.660	41.170	29.176	22,435,830
2026-03-23	36.080	38.190	35.600	35.820	25.384	11,246,941
2026-03-20	39.250	39.430	36.880	37.270	26.412	10,713,994
2026-03-19	40.010	40.500	38.880	39.000	27.638	9,558,744
2026-03-18	39.710	40.920	38.780	40.580	28.757	11,602,248
2026-03-17	40.710	41.180	38.800	38.850	27.531	8,313,530
2026-03-16	39.680	40.650	38.500	40.190	28.481	9,447,095
2026-03-13	40.600	40.990	39.350	39.710	28.141	14,381,508
2026-03-12	40.300	41.500	39.310	41.020	29.069	10,267,258
2026-03-11	40.200	42.000	40.020	40.300	28.559	15,217,643
2026-03-10	38.860	40.880	38.700	40.190	28.481	15,359,911
2026-03-09	39.280	39.280	35.880	38.230	27.092	18,054,490
2026-03-06	38.680	39.760	38.380	39.450	27.957	8,531,922
2026-03-05	39.480	39.790	38.500	38.860	27.539	10,219,331
2026-03-04	36.630	39.250	36.340	38.860	27.539	16,475,067
2026-03-03	38.130	38.960	36.990	37.300	26.433	12,043,524
2026-03-02	38.060	38.590	37.120	37.810	26.794	14,219,626
2026-02-27	37.000	39.100	36.660	38.710	27.432	13,188,353
2026-02-26	36.900	37.960	36.410	36.980	26.206	13,592,560
2026-02-25	36.010	36.990	34.120	36.600	25.937	16,526,447
2026-02-24	36.310	37.000	35.100	36.010	25.519	14,090,140
2026-02-13	34.650	36.550	33.960	35.970	25.491	18,358,584
2026-02-12	34.960	35.360	33.900	34.500	24.449	11,262,995
2026-02-11	34.200	35.490	33.610	34.840	24.690	10,941,583
2026-02-10	34.520	34.840	33.860	34.100	24.165	8,618,704
2026-02-09	33.740	34.880	33.740	34.750	24.626	16,788,247
2026-02-06	35.000	35.070	33.750	33.810	23.960	12,444,446
2026-02-05	35.670	36.190	34.760	35.200	24.945	11,364,368
2026-02-04	36.210	36.340	34.850	35.600	25.228	11,821,595
2026-02-03	37.110	37.300	35.660	36.230	25.675	17,142,922
2026-02-02	37.700	37.900	36.010	36.600	25.937	17,579,302
2026-01-30	35.940	38.280	35.710	37.920	26.872	23,071,235
2026-01-29	36.420	37.450	35.850	35.950	25.476	23,874,485
2026-01-28	33.210	36.500	33.000	36.200	25.654	36,552,319
2026-01-27	29.900	34.200	29.250	33.400	23.669	40,192,708
2026-01-26	35.650	36.590	29.880	30.180	21.387	49,916,967
2026-01-23	31.350	34.580	31.280	33.910	24.031	30,586,684
2026-01-22	29.530	31.180	29.530	31.040	21.997	17,315,472

← NewerPage 3 of 5 · 242 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.