EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	29.100	29.360	28.300	28.410	14.180	8,939,821
2025-04-25	29.900	30.090	28.960	29.090	14.520	12,235,007
2025-04-24	30.890	31.110	29.800	30.000	14.974	12,055,855
2025-04-23	30.000	31.600	29.950	31.160	15.553	18,292,180
2025-04-22	30.200	30.200	29.540	29.600	14.774	7,050,216
2025-04-21	28.880	30.300	28.700	30.150	15.049	10,276,904
2025-04-18	29.340	29.570	28.560	28.980	14.465	6,681,275
2025-04-17	29.520	30.110	29.270	29.300	14.625	9,538,428
2025-04-16	30.870	31.000	29.360	29.830	14.889	11,989,012
2025-04-15	31.200	31.710	30.700	31.100	15.523	13,550,995
2025-04-14	30.950	31.700	30.550	30.900	15.423	12,306,274
2025-04-11	29.800	31.100	29.800	30.390	15.169	14,924,938
2025-04-10	30.210	31.390	30.080	30.100	15.024	16,771,025
2025-04-09	27.400	29.550	25.440	29.080	14.515	18,394,990
2025-04-08	28.570	29.530	27.010	28.130	14.041	19,093,235
2025-04-07	32.650	33.200	27.740	27.740	13.846	19,659,998
2025-04-03	34.480	35.580	34.020	34.680	17.310	15,658,744
2025-04-02	34.370	36.330	34.200	35.200	17.569	18,043,413
2025-04-01	36.000	36.060	33.930	34.130	17.035	18,961,219
2025-03-31	35.000	35.950	33.500	35.750	17.844	20,456,169
2025-03-28	33.880	35.000	33.820	34.190	17.065	14,606,871
2025-03-27	34.470	34.750	33.420	34.030	16.985	12,212,385
2025-03-26	34.150	35.000	33.800	34.590	17.265	13,072,849
2025-03-25	36.010	36.080	34.200	34.460	17.200	14,504,524
2025-03-24	38.000	38.200	34.900	35.930	17.934	22,744,271
2025-03-21	40.430	40.430	37.850	37.850	18.892	20,652,306
2025-03-20	40.480	41.290	39.750	40.580	20.255	16,558,557
2025-03-19	41.580	41.580	39.540	40.930	20.429	24,938,763
2025-03-18	43.740	44.660	41.600	42.000	20.963	28,203,297
2025-03-17	42.970	44.440	41.530	43.860	21.892	30,356,002
2025-03-14	43.020	44.580	40.400	44.400	22.161	41,088,794
2025-03-13	46.000	47.270	42.010	44.000	21.962	43,818,682
2025-03-12	43.320	50.600	42.840	49.280	24.597	55,775,257
2025-03-11	43.020	45.290	41.380	43.310	21.617	51,667,634
2025-03-10	40.790	46.200	40.770	44.800	22.361	63,314,904
2025-03-07	31.900	38.500	31.780	38.500	19.216	57,103,550
2025-03-06	31.210	33.080	30.900	32.080	16.012	21,527,425
2025-03-05	31.820	31.820	31.110	31.180	15.563	8,037,686
2025-03-04	30.450	33.710	30.300	32.140	16.042	17,463,871
2025-03-03	30.600	31.330	30.000	30.720	15.333	9,479,226
2025-02-28	31.200	31.220	30.000	30.980	15.463	8,652,540
2025-02-27	31.100	31.800	30.700	31.400	15.673	9,974,206
2025-02-26	30.530	31.300	30.140	31.300	15.623	11,693,893
2025-02-25	30.110	31.120	29.980	30.520	15.233	11,858,536
2025-02-24	29.600	30.740	28.590	30.500	15.223	14,964,001
2025-02-21	29.300	29.990	28.480	29.800	14.874	14,184,312
2025-02-20	28.990	29.970	28.880	29.590	14.769	14,514,559
2025-02-19	28.730	29.530	28.590	28.980	14.465	8,464,535
2025-02-18	30.080	30.210	28.380	28.760	14.355	11,983,939
2025-02-17	30.850	31.160	29.660	30.190	15.069	10,090,785
2025-02-14	30.630	31.400	30.120	30.730	15.338	8,316,243
2025-02-13	31.500	31.960	31.100	31.170	15.558	7,256,359
2025-02-12	32.010	32.010	30.770	31.530	15.738	9,535,384
2025-02-11	32.380	32.450	31.540	31.860	15.902	10,056,735
2025-02-10	32.000	34.190	31.160	32.740	16.342	17,360,365
2025-02-07	31.880	32.750	31.180	32.020	15.982	16,001,822
2025-02-06	29.510	32.080	29.200	31.660	15.802	13,132,014
2025-02-05	29.780	30.150	28.700	29.510	14.729	7,371,969
2025-01-27	30.550	31.170	29.300	29.720	14.834	6,897,491
2025-01-24	30.760	31.060	30.300	30.930	15.438	9,992,389

← NewerPage 7 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.