EMTEK (Shenzhen) Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.810	21.980	21.090	21.710	10.836	4,919,112
2024-10-29	22.900	22.900	21.850	21.920	10.941	7,286,264
2024-10-28	22.860	23.030	22.550	22.830	11.395	6,534,276
2024-10-25	22.970	23.280	22.720	22.970	11.465	7,320,221
2024-10-24	22.700	23.180	22.230	22.570	11.265	7,536,785
2024-10-23	23.100	23.490	22.610	22.710	11.335	10,637,407
2024-10-22	23.950	25.010	23.250	23.490	11.725	16,823,579
2024-10-21	22.620	23.770	22.540	23.240	11.600	13,557,655
2024-10-18	22.800	23.790	21.670	22.880	11.420	18,382,873
2024-10-17	20.340	23.930	20.230	22.420	11.191	13,017,697
2024-10-16	19.760	20.480	19.710	20.120	10.043	3,498,087
2024-10-15	20.710	20.880	20.120	20.120	10.043	4,815,630
2024-10-14	20.320	20.800	19.680	20.800	10.382	5,456,994
2024-10-11	21.500	21.660	20.000	20.240	10.102	6,011,942
2024-10-10	21.890	22.760	21.580	21.700	10.831	6,197,664
2024-10-09	23.660	23.660	21.670	21.690	10.826	9,036,550
2024-10-08	25.000	25.550	22.580	24.720	12.339	15,976,073
2024-09-30	20.000	21.650	19.430	21.460	10.711	11,520,782
2024-09-27	18.080	19.060	17.940	18.870	9.419	6,427,618
2024-09-26	17.170	17.730	17.100	17.720	8.845	3,359,715
2024-09-25	17.270	17.590	17.140	17.170	8.570	3,985,588
2024-09-24	16.560	17.090	16.500	17.070	8.520	2,863,806
2024-09-23	16.450	16.600	16.260	16.480	8.226	1,273,381
2024-09-20	16.710	16.890	16.330	16.480	8.226	1,838,576
2024-09-19	16.270	16.720	16.250	16.650	8.311	2,525,209
2024-09-18	16.400	16.470	15.950	16.180	8.076	1,753,750
2024-09-13	16.900	16.900	16.330	16.330	8.151	1,857,843
2024-09-12	16.880	17.130	16.800	16.800	8.385	1,493,772
2024-09-11	17.110	17.210	16.790	16.910	8.440	2,060,307
2024-09-10	16.990	17.210	16.830	17.170	8.570	1,713,583
2024-09-09	17.010	17.160	16.850	16.990	8.480	1,590,803
2024-09-06	17.800	17.800	17.100	17.130	8.550	2,194,532
2024-09-05	17.630	17.800	17.600	17.700	8.835	1,323,695
2024-09-04	17.650	17.750	17.450	17.580	8.775	1,753,512
2024-09-03	17.740	17.870	17.500	17.760	8.865	2,137,613
2024-09-02	18.230	18.290	17.630	17.640	8.805	3,394,619
2024-08-30	18.200	18.670	18.060	18.350	9.159	3,468,041
2024-08-29	17.780	18.210	17.610	18.120	9.044	2,488,804
2024-08-28	17.910	18.000	17.710	17.770	8.870	2,190,543
2024-08-27	17.990	18.250	17.600	17.600	8.785	2,275,107
2024-08-26	17.500	18.110	17.500	17.990	8.979	2,630,592
2024-08-23	17.620	17.690	17.170	17.600	8.785	1,947,395
2024-08-22	17.840	17.860	17.450	17.650	8.810	2,476,213
2024-08-21	17.950	18.020	17.670	17.840	8.905	2,114,078
2024-08-20	18.400	18.460	17.660	18.010	8.989	3,819,607
2024-08-19	18.200	18.620	18.200	18.330	9.149	2,872,524
2024-08-16	18.560	18.660	18.220	18.410	9.189	3,625,311
2024-08-15	18.070	18.400	17.970	18.350	9.159	3,237,466
2024-08-14	18.490	18.600	18.160	18.220	9.094	2,204,569
2024-08-13	18.350	18.490	18.080	18.450	9.209	2,120,826
2024-08-12	18.190	18.580	18.060	18.340	9.154	2,967,096
2024-08-09	18.350	18.560	18.210	18.210	9.089	2,618,648
2024-08-08	18.510	18.690	18.070	18.290	9.129	3,592,736
2024-08-07	18.830	18.980	18.630	18.720	9.344	3,231,390
2024-08-06	18.620	19.050	18.360	18.780	9.374	4,441,689
2024-08-05	19.090	19.580	18.310	18.310	9.139	6,799,212
2024-08-02	19.940	20.250	19.380	19.380	9.673	9,079,565
2024-08-01	19.570	20.660	19.260	20.280	10.122	12,591,713
2024-07-31	18.750	19.470	18.580	19.450	9.708	10,983,726
2024-07-30	18.390	20.080	18.380	19.070	9.518	12,284,452

← NewerPage 9 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.