EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	24.200	24.350	23.800	23.950	16.972	9,159,898
2025-07-24	23.690	24.650	23.660	24.260	17.192	14,020,560
2025-07-23	24.100	24.140	23.660	23.690	16.788	11,710,726
2025-07-22	23.740	24.370	23.650	24.100	17.079	13,965,320
2025-07-21	24.270	24.320	23.550	23.860	16.909	18,857,628
2025-07-18	23.800	24.270	23.580	24.270	17.199	12,815,106
2025-07-17	22.600	23.930	22.330	23.810	16.873	23,309,711
2025-07-16	23.100	23.390	22.760	23.250	16.476	11,288,777
2025-07-15	23.110	23.350	22.810	22.930	16.250	16,350,887
2025-07-14	23.490	23.930	22.660	23.180	16.427	22,746,406
2025-07-11	23.100	23.780	22.780	23.510	16.661	17,598,398
2025-07-10	23.020	23.800	22.700	23.120	16.384	24,446,299
2025-07-09	22.310	23.180	22.170	23.160	16.413	20,747,963
2025-07-08	22.200	22.600	22.070	22.350	15.839	11,429,780
2025-07-07	21.830	22.490	21.600	22.190	15.725	14,485,990
2025-07-04	21.300	22.500	21.210	21.830	15.470	23,344,137
2025-07-03	21.050	21.500	20.900	21.410	15.172	10,991,717
2025-07-02	20.690	21.580	20.520	21.200	15.024	17,165,574
2025-07-01	20.930	21.170	20.590	20.690	14.662	7,211,576
2025-06-30	21.230	21.230	20.700	21.010	14.889	9,725,822
2025-06-27	20.480	21.260	20.280	20.860	14.783	12,243,773
2025-06-26	20.460	21.110	20.280	20.340	14.414	10,112,516
2025-06-25	19.890	20.490	19.740	20.460	14.499	9,343,459
2025-06-24	19.260	19.880	19.030	19.880	14.088	7,996,299
2025-06-23	18.860	18.940	18.620	18.940	13.422	3,567,070
2025-06-20	19.400	19.470	18.780	18.790	13.316	5,924,772
2025-06-19	19.900	20.220	19.300	19.310	13.684	6,288,969
2025-06-18	19.710	20.070	19.480	20.050	14.209	5,223,767
2025-06-17	20.160	20.180	19.660	19.740	13.989	6,452,071
2025-06-16	20.100	20.460	19.910	20.120	14.258	5,480,328
2025-06-13	20.720	20.920	20.150	20.280	14.372	7,901,966
2025-06-12	21.360	21.540	20.840	20.970	14.861	7,866,597
2025-06-11	21.160	21.730	21.000	21.330	15.116	10,361,904
2025-06-10	20.720	21.750	20.320	21.050	14.917	16,244,655
2025-06-09	19.920	20.860	19.910	20.740	14.698	10,662,173
2025-06-06	20.010	20.190	19.830	19.970	14.152	5,722,887
2025-06-05	19.870	20.140	19.560	20.050	14.209	7,642,870
2025-06-04	19.860	20.090	19.820	19.920	14.117	4,282,821
2025-06-03	19.930	20.130	19.820	19.870	14.081	4,583,451
2025-05-30	20.670	20.670	19.800	19.950	14.138	7,362,618
2025-05-29	20.330	20.740	20.210	20.650	14.634	7,176,576
2025-05-28	28.910	29.250	28.600	28.690	14.320	4,494,515
2025-05-27	29.410	29.470	28.770	28.910	14.430	5,534,077
2025-05-26	29.200	29.580	29.090	29.530	14.739	4,970,213
2025-05-23	29.680	30.420	29.290	29.300	14.625	7,317,350
2025-05-22	30.550	31.000	29.880	29.970	14.959	9,525,480
2025-05-21	31.790	31.790	30.740	31.060	15.503	9,896,854
2025-05-20	31.800	32.180	31.330	31.920	15.932	7,037,913
2025-05-19	31.660	31.870	30.800	31.650	15.797	7,655,949
2025-05-16	31.330	32.330	31.330	31.660	15.802	9,314,053
2025-05-15	32.570	32.580	31.300	31.370	15.658	9,250,131
2025-05-14	32.600	32.950	32.300	32.620	16.282	9,343,080
2025-05-13	34.310	34.390	32.450	32.570	16.257	18,782,895
2025-05-12	33.520	34.650	33.220	33.830	16.886	15,701,674
2025-05-09	34.180	34.750	32.910	33.120	16.531	18,487,411
2025-05-08	32.370	34.770	32.220	34.420	17.180	25,666,824
2025-05-07	32.970	33.270	31.910	32.370	16.157	16,464,817
2025-05-06	32.100	33.110	31.180	32.970	16.456	26,431,714
2025-04-30	28.820	30.980	28.780	30.560	15.253	16,297,015
2025-04-29	28.310	29.060	28.250	28.820	14.385	6,389,312

← NewerPage 6 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.