EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	27.100	27.680	26.500	26.550	18.815	20,065,141
2025-10-24	26.830	27.080	26.420	27.080	19.191	12,390,604
2025-10-23	26.540	27.100	26.000	27.060	19.176	16,928,233
2025-10-22	26.370	26.700	26.110	26.570	18.829	9,574,996
2025-10-21	26.220	26.550	25.530	26.480	18.765	10,678,445
2025-10-20	26.000	26.290	25.790	26.130	18.517	11,466,950
2025-10-17	25.500	26.440	25.500	25.870	18.333	18,784,730
2025-10-16	25.850	25.850	25.020	25.550	18.106	10,364,881
2025-10-15	24.780	26.130	24.740	25.990	18.418	18,873,378
2025-10-14	23.750	25.350	23.750	24.840	17.603	22,282,880
2025-10-13	22.300	24.460	21.940	23.760	16.838	14,205,766
2025-10-10	23.800	23.970	23.180	23.270	16.491	7,614,993
2025-10-09	23.860	24.130	23.300	23.850	16.902	7,229,411
2025-09-30	23.500	23.860	23.500	23.660	16.767	6,970,618
2025-09-29	23.840	24.130	23.210	23.370	16.561	10,979,788
2025-09-26	24.650	25.350	23.900	23.900	16.937	16,561,237
2025-09-25	24.660	25.190	24.610	24.790	17.568	8,851,873
2025-09-24	25.000	25.100	24.600	24.780	17.561	10,173,317
2025-09-23	25.000	25.870	24.560	25.110	17.794	13,834,396
2025-09-22	25.710	25.840	23.970	25.200	17.858	21,042,257
2025-09-19	26.640	26.740	25.630	25.850	18.319	12,572,713
2025-09-18	27.220	28.150	26.120	26.560	18.822	25,898,979
2025-09-17	26.140	27.800	25.690	27.280	19.332	29,313,102
2025-09-16	24.530	25.900	24.520	25.900	18.354	24,557,794
2025-09-15	24.530	25.290	24.500	24.600	17.433	9,777,764
2025-09-12	25.180	25.400	24.410	24.530	17.383	12,644,801
2025-09-11	25.010	25.370	24.430	25.110	17.794	12,216,866
2025-09-10	24.710	25.560	24.620	25.120	17.802	12,195,057
2025-09-09	25.660	25.660	24.700	24.990	17.709	11,360,931
2025-09-08	25.180	25.690	25.040	25.630	18.163	13,378,361
2025-09-05	24.420	25.340	24.310	25.180	17.844	16,797,711
2025-09-04	26.110	26.170	23.810	24.510	17.369	26,525,102
2025-09-03	25.600	26.380	25.220	26.110	18.503	27,394,152
2025-09-02	24.520	26.460	24.520	25.800	18.283	34,322,287
2025-09-01	25.000	25.300	24.410	24.510	17.369	12,290,708
2025-08-29	25.550	25.740	24.700	24.780	17.561	14,195,980
2025-08-28	25.830	26.080	24.880	25.860	18.326	19,573,447
2025-08-27	25.980	26.880	25.900	25.920	18.369	24,642,385
2025-08-26	25.510	26.480	25.450	25.850	18.319	21,429,189
2025-08-25	24.100	25.890	24.100	25.800	18.283	25,812,237
2025-08-22	23.920	24.230	23.920	24.080	17.065	7,030,112
2025-08-21	24.470	24.580	23.910	24.020	17.022	8,556,172
2025-08-20	24.350	24.490	24.050	24.460	17.334	7,939,982
2025-08-19	24.700	24.940	24.300	24.520	17.376	11,326,215
2025-08-18	23.950	25.000	23.950	24.740	17.532	14,722,170
2025-08-15	23.760	24.070	23.550	23.910	16.944	11,853,660
2025-08-14	24.800	24.810	23.680	23.830	16.887	13,703,460
2025-08-13	24.640	25.210	24.510	24.810	17.582	13,275,433
2025-08-12	24.950	25.100	24.550	24.840	17.603	11,539,921
2025-08-11	25.700	25.790	24.760	24.930	17.667	21,292,381
2025-08-08	26.350	26.360	25.650	26.030	18.446	11,847,188
2025-08-07	25.720	26.570	25.530	26.350	18.673	16,543,317
2025-08-06	25.030	26.200	24.700	25.630	18.163	18,905,872
2025-08-05	24.410	25.110	24.330	25.090	17.780	13,738,517
2025-08-04	24.500	24.730	23.930	24.390	17.284	14,863,485
2025-08-01	24.300	25.300	24.000	24.700	17.504	26,233,090
2025-07-31	23.360	24.470	23.290	23.940	16.965	20,903,265
2025-07-30	23.330	24.120	23.200	23.400	16.583	11,941,496
2025-07-29	23.810	23.810	23.100	23.330	16.533	14,543,810
2025-07-28	23.930	24.250	23.760	23.820	16.880	7,173,685

← NewerPage 5 of 21 · 1,219 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.