Sichuan Em Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 37.440 | 39.220 | 35.430 | 39.060 | 39.060 | 53,043,231 |
| 2026-10-22 | 41.300 | 41.300 | 38.690 | 38.730 | 38.730 | 34,914,185 |
| 2026-10-21 | 41.630 | 42.650 | 40.620 | 40.810 | 40.810 | 31,185,573 |
| 2026-10-20 | 40.800 | 42.130 | 40.100 | 41.010 | 41.010 | 32,422,196 |
| 2026-10-19 | 42.000 | 42.400 | 38.500 | 40.890 | 40.890 | 51,059,674 |
| 2026-10-16 | 44.450 | 44.520 | 42.000 | 42.400 | 42.400 | 36,589,343 |
| 2026-10-15 | 43.470 | 45.000 | 42.000 | 43.150 | 43.150 | 46,909,614 |
| 2026-10-14 | 45.770 | 47.100 | 45.230 | 45.350 | 45.350 | 41,623,543 |
| 2026-10-13 | 43.150 | 47.210 | 42.350 | 46.100 | 46.100 | 55,556,621 |
| 2026-10-12 | 47.780 | 48.010 | 45.220 | 45.410 | 45.410 | 58,856,521 |
| 2026-10-09 | 49.180 | 50.970 | 46.010 | 48.470 | 48.470 | 98,245,959 |
| 2026-10-08 | 51.060 | 53.040 | 49.670 | 50.920 | 50.920 | 111,165,937 |
| 2026-09-30 | 50.030 | 50.480 | 48.010 | 48.220 | 48.220 | 49,289,566 |
| 2026-09-29 | 48.990 | 52.000 | 47.000 | 50.530 | 50.530 | 64,910,736 |
| 2026-09-28 | 55.020 | 55.160 | 50.800 | 50.800 | 50.700 | 71,193,977 |
Page 1 of 1 · 15 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.1000 CNY |
| 2022-06-21 | 0.1000 CNY |
| 2021-07-08 | 0.1300 CNY |
| 2019-07-11 | 0.0150 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.