EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	30.000	31.470	29.780	30.760	15.353	14,682,941
2025-01-22	30.000	30.230	29.580	29.800	14.874	6,405,392
2025-01-21	30.200	30.500	29.520	30.090	15.019	6,667,546
2025-01-20	29.950	30.380	28.910	30.380	15.164	10,970,963
2025-01-17	29.660	30.390	29.010	29.480	14.714	9,077,728
2025-01-16	29.870	31.800	27.600	30.150	15.049	20,366,656
2025-01-15	29.300	30.500	28.820	30.150	15.049	11,212,021
2025-01-14	27.980	29.650	27.680	29.600	14.774	10,920,611
2025-01-13	27.970	28.500	27.370	27.950	13.951	7,870,849
2025-01-10	28.100	29.590	28.080	28.620	14.285	10,916,199
2025-01-09	28.030	29.900	27.900	28.370	14.160	14,474,281
2025-01-08	27.900	29.200	26.550	28.560	14.255	13,486,156
2025-01-07	27.260	28.100	26.960	28.100	14.026	14,234,636
2025-01-06	25.000	27.260	24.140	27.250	13.601	17,232,105
2025-01-03	26.000	26.900	25.280	25.540	12.748	9,203,050
2025-01-02	25.690	26.890	24.990	26.050	13.002	10,510,475
2024-12-31	26.590	26.830	25.610	25.680	12.818	7,618,258
2024-12-30	25.410	27.530	25.210	26.850	13.402	11,635,965
2024-12-27	25.610	26.450	25.550	25.810	12.883	6,976,259
2024-12-26	25.330	26.340	25.290	25.750	12.853	5,500,392
2024-12-25	25.910	26.080	25.100	25.330	12.643	6,392,456
2024-12-24	26.340	26.950	25.150	25.870	12.913	8,020,137
2024-12-23	26.890	26.890	25.450	25.600	12.778	9,066,276
2024-12-20	25.800	27.600	25.560	26.760	13.357	12,625,401
2024-12-19	24.200	25.940	23.850	25.530	12.743	8,581,974
2024-12-18	24.570	24.980	23.900	24.620	12.289	6,930,901
2024-12-17	25.040	25.660	24.120	24.250	12.104	8,285,873
2024-12-16	26.010	26.310	24.970	25.080	12.518	10,259,195
2024-12-13	25.990	27.370	25.660	26.230	13.092	15,288,869
2024-12-12	25.840	26.400	25.290	26.170	13.062	10,363,689
2024-12-11	25.620	26.090	25.010	25.790	12.873	14,799,618
2024-12-10	26.900	27.190	25.770	25.790	12.873	23,345,187
2024-12-09	24.970	26.780	24.510	26.150	13.052	26,599,489
2024-12-06	24.580	25.130	23.970	25.110	12.533	22,216,267
2024-12-05	22.000	25.000	21.810	24.570	12.264	25,338,309
2024-12-04	22.330	22.560	21.900	22.000	10.981	4,573,242
2024-12-03	22.510	22.850	22.200	22.480	11.220	4,449,925
2024-12-02	22.420	22.670	22.320	22.600	11.280	5,482,356
2024-11-29	22.110	22.660	21.980	22.450	11.205	5,096,188
2024-11-28	22.210	22.750	21.950	22.130	11.046	6,133,080
2024-11-27	21.380	22.070	20.880	22.050	11.006	4,599,408
2024-11-26	22.450	22.490	21.460	21.610	10.786	4,424,092
2024-11-25	21.440	22.580	21.130	22.240	11.101	6,310,236
2024-11-22	22.450	22.620	21.110	21.230	10.597	5,164,113
2024-11-21	22.180	22.830	22.020	22.540	11.250	4,888,222
2024-11-20	22.020	22.380	21.950	22.290	11.126	4,044,758
2024-11-19	21.560	22.230	21.300	22.230	11.096	4,659,492
2024-11-18	21.820	22.050	20.930	21.300	10.631	4,414,851
2024-11-15	22.330	22.550	21.760	21.790	10.876	3,943,897
2024-11-14	23.170	23.220	22.260	22.300	11.131	5,284,420
2024-11-13	22.900	23.330	22.400	23.330	11.645	5,668,536
2024-11-12	23.480	23.660	22.790	22.980	11.470	7,116,285
2024-11-11	22.500	23.340	22.400	23.340	11.650	6,861,607
2024-11-08	23.250	23.590	22.610	22.680	11.320	8,009,500
2024-11-07	22.460	22.900	22.300	22.800	11.380	6,552,337
2024-11-06	22.520	22.850	22.200	22.550	11.255	7,271,109
2024-11-05	21.520	22.380	21.520	22.310	11.136	6,586,956
2024-11-04	20.780	21.570	20.780	21.500	10.731	3,758,093
2024-11-01	21.800	21.950	20.740	20.780	10.372	6,505,434
2024-10-31	21.720	22.090	21.530	22.030	10.996	4,714,666

← NewerPage 8 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.