EMTEK (Shenzhen) Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 23.600 | 24.200 | 21.290 | 24.120 | 24.120 | 13,238,295 |
| 2026-10-22 | 25.290 | 25.440 | 24.100 | 24.120 | 24.120 | 5,489,228 |
| 2026-10-21 | 25.800 | 26.250 | 25.210 | 25.290 | 25.290 | 5,124,940 |
| 2026-10-20 | 25.150 | 26.180 | 25.150 | 25.380 | 25.380 | 6,449,861 |
| 2026-10-19 | 25.310 | 25.480 | 24.000 | 25.120 | 25.120 | 5,969,038 |
| 2026-10-16 | 26.290 | 26.400 | 24.920 | 25.320 | 25.320 | 7,550,420 |
| 2026-10-15 | 26.500 | 27.070 | 25.720 | 25.770 | 25.770 | 9,439,855 |
| 2026-10-14 | 26.980 | 28.860 | 26.780 | 27.630 | 27.630 | 12,783,346 |
| 2026-10-13 | 26.120 | 26.970 | 25.130 | 26.760 | 26.760 | 8,482,811 |
| 2026-10-12 | 27.140 | 28.450 | 26.500 | 26.970 | 26.970 | 10,099,452 |
| 2026-10-09 | 27.390 | 27.480 | 25.000 | 26.720 | 26.720 | 12,936,941 |
| 2026-10-08 | 29.830 | 30.080 | 27.540 | 27.660 | 27.660 | 11,941,057 |
| 2026-09-30 | 31.380 | 31.380 | 29.380 | 29.740 | 29.740 | 8,387,202 |
| 2026-09-29 | 30.600 | 31.880 | 29.700 | 30.930 | 30.930 | 10,125,679 |
| 2026-09-28 | 31.880 | 32.250 | 29.630 | 30.310 | 30.310 | 11,158,136 |
| 2026-09-24 | 32.680 | 32.770 | 31.170 | 31.400 | 31.400 | 12,501,611 |
| 2026-09-23 | 32.500 | 33.250 | 32.100 | 32.910 | 32.910 | 12,408,376 |
Page 1 of 1 · 17 trading days
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.