EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.800	30.030	29.340	29.850	21.154	9,278,580
2026-01-20	30.500	30.510	29.400	30.020	21.274	12,904,891
2026-01-19	30.690	31.380	30.350	30.460	21.586	14,746,516
2026-01-16	30.990	31.440	30.050	30.560	21.657	10,643,173
2026-01-15	30.930	31.230	30.200	31.100	22.039	10,891,094
2026-01-14	30.430	32.140	30.430	30.920	21.912	18,884,746
2026-01-13	31.640	32.000	30.400	30.590	21.678	11,892,138
2026-01-12	31.010	31.580	29.850	31.380	22.238	17,754,176
2026-01-09	30.970	32.330	30.360	31.020	21.983	22,105,542
2026-01-08	32.250	32.260	30.340	31.190	22.103	22,645,368
2026-01-07	32.340	32.800	31.800	32.360	22.932	7,881,810
2026-01-06	31.660	32.700	31.650	32.420	22.975	8,864,664
2026-01-05	32.380	32.400	31.620	31.800	22.535	9,732,811
2025-12-31	32.300	32.800	31.910	32.600	23.102	9,193,881
2025-12-30	33.600	34.500	31.510	32.480	23.017	19,817,061
2025-12-29	32.690	33.680	32.570	33.390	23.662	10,041,456
2025-12-26	32.490	32.850	31.770	32.690	23.166	10,373,664
2025-12-25	31.900	32.740	31.600	32.440	22.989	10,116,380
2025-12-24	32.350	32.500	31.500	31.900	22.606	12,547,997
2025-12-23	34.700	34.930	32.430	32.560	23.074	18,695,690
2025-12-22	33.010	35.490	32.610	34.890	24.725	19,184,822
2025-12-19	32.580	33.120	31.960	32.520	23.046	10,295,769
2025-12-18	31.790	32.530	31.700	31.950	22.642	6,967,724
2025-12-17	32.990	33.340	31.820	32.000	22.677	11,585,202
2025-12-16	33.300	33.510	29.990	32.580	23.088	19,345,905
2025-12-15	33.910	34.800	33.600	33.610	23.818	10,820,088
2025-12-12	34.660	35.250	34.300	34.470	24.428	8,609,205
2025-12-11	34.930	35.420	34.320	34.750	24.626	9,820,972
2025-12-10	34.320	34.970	33.060	34.890	24.725	12,390,004
2025-12-09	34.460	35.980	33.510	33.920	24.038	16,454,375
2025-12-08	34.090	35.230	33.850	34.670	24.569	15,273,055
2025-12-05	33.180	34.120	32.520	34.030	24.116	8,807,046
2025-12-04	34.450	34.850	33.360	33.380	23.655	15,447,775
2025-12-03	34.200	35.530	33.520	34.850	24.697	18,646,396
2025-12-02	34.340	35.470	33.700	35.450	25.122	17,382,084
2025-12-01	33.600	34.630	32.110	34.350	24.343	19,799,463
2025-11-28	32.050	33.570	31.860	33.560	23.783	14,230,490
2025-11-27	31.500	32.830	31.500	32.140	22.776	12,667,098
2025-11-26	30.900	32.980	30.850	31.670	22.443	13,173,016
2025-11-25	31.720	32.280	30.640	30.950	21.933	13,379,859
2025-11-24	32.200	32.460	30.500	30.950	21.933	21,998,358
2025-11-21	34.800	35.690	32.000	32.300	22.890	33,189,633
2025-11-20	33.380	35.520	33.060	35.520	25.172	26,543,903
2025-11-19	31.510	33.450	31.510	33.100	23.457	23,243,225
2025-11-18	32.000	32.600	31.410	31.950	22.642	19,054,860
2025-11-17	31.100	32.360	30.690	31.650	22.429	17,224,220
2025-11-14	30.600	31.300	30.310	31.090	22.032	15,874,719
2025-11-13	29.990	31.310	29.270	30.970	21.947	18,043,262
2025-11-12	29.260	29.990	29.050	29.820	21.132	13,785,875
2025-11-11	28.940	29.460	28.810	29.290	20.757	12,834,583
2025-11-10	28.860	30.290	28.780	29.250	20.728	16,011,625
2025-11-07	29.080	29.230	27.600	28.450	20.161	21,489,137
2025-11-06	28.500	31.460	28.410	28.990	20.544	40,524,746
2025-11-05	28.280	29.140	28.250	28.650	20.303	9,840,120
2025-11-04	28.430	29.270	28.060	28.580	20.254	12,384,852
2025-11-03	27.500	28.790	27.230	28.500	20.197	17,461,324
2025-10-31	27.600	27.890	27.400	27.510	19.495	8,751,189
2025-10-30	27.530	28.300	27.460	27.510	19.495	13,016,750
2025-10-29	27.060	27.760	26.950	27.510	19.495	10,032,284
2025-10-28	26.620	27.660	26.590	27.240	19.304	16,736,573

← NewerPage 4 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.