Sichuan Em Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.590 | 6.630 | 6.350 | 6.370 | 6.370 | 14,779,700 |
| 2024-07-23 | 6.780 | 6.810 | 6.600 | 6.610 | 6.610 | 9,018,330 |
| 2024-07-22 | 6.830 | 6.890 | 6.720 | 6.780 | 6.780 | 7,916,110 |
| 2024-07-19 | 6.720 | 6.960 | 6.700 | 6.840 | 6.840 | 13,077,260 |
| 2024-07-18 | 6.720 | 6.830 | 6.620 | 6.770 | 6.770 | 8,518,936 |
| 2024-07-17 | 6.830 | 6.900 | 6.730 | 6.770 | 6.770 | 8,558,263 |
| 2024-07-16 | 6.890 | 6.950 | 6.750 | 6.870 | 6.870 | 9,345,270 |
| 2024-07-15 | 6.950 | 7.040 | 6.910 | 6.920 | 6.920 | 8,820,330 |
| 2024-07-12 | 7.160 | 7.220 | 6.970 | 7.040 | 7.040 | 16,124,837 |
| 2024-07-11 | 6.750 | 7.220 | 6.740 | 7.190 | 7.190 | 27,515,665 |
| 2024-07-10 | 6.760 | 6.780 | 6.590 | 6.650 | 6.650 | 10,108,943 |
| 2024-07-09 | 6.610 | 6.810 | 6.500 | 6.770 | 6.770 | 14,205,487 |
| 2024-07-08 | 6.820 | 6.820 | 6.570 | 6.610 | 6.610 | 12,459,830 |
| 2024-07-05 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2024-07-04 | 6.760 | 6.800 | 6.590 | 6.640 | 6.640 | 15,358,034 |
| 2024-07-03 | 6.580 | 6.930 | 6.550 | 6.830 | 6.830 | 21,449,121 |
| 2024-07-02 | 6.990 | 6.990 | 6.600 | 6.650 | 6.650 | 30,413,997 |
| 2024-07-01 | 7.250 | 7.330 | 6.770 | 7.020 | 7.020 | 22,326,513 |
| 2024-06-28 | 7.270 | 7.490 | 7.240 | 7.260 | 7.260 | 14,406,256 |
| 2024-06-27 | 7.510 | 7.540 | 7.290 | 7.310 | 7.310 | 13,404,453 |
| 2024-06-26 | 7.360 | 7.590 | 7.270 | 7.570 | 7.570 | 13,394,791 |
| 2024-06-25 | 7.280 | 7.460 | 7.190 | 7.410 | 7.410 | 16,579,679 |
| 2024-06-24 | 7.300 | 7.560 | 7.230 | 7.230 | 7.230 | 17,940,190 |
| 2024-06-21 | 7.400 | 7.500 | 7.190 | 7.420 | 7.420 | 25,088,380 |
| 2024-06-20 | 8.000 | 8.140 | 7.560 | 7.590 | 7.590 | 39,195,086 |
| 2024-06-19 | 8.220 | 8.450 | 7.870 | 7.880 | 7.880 | 57,271,350 |
| 2024-06-18 | 7.320 | 7.710 | 7.290 | 7.680 | 7.680 | 21,885,115 |
| 2024-06-17 | 7.230 | 7.440 | 7.200 | 7.330 | 7.330 | 11,968,074 |
| 2024-06-14 | 7.380 | 7.380 | 7.170 | 7.300 | 7.300 | 12,790,031 |
| 2024-06-13 | 7.420 | 7.480 | 7.330 | 7.380 | 7.380 | 8,762,151 |
| 2024-06-12 | 7.370 | 7.520 | 7.350 | 7.410 | 7.410 | 9,874,100 |
| 2024-06-11 | 7.230 | 7.400 | 7.110 | 7.360 | 7.360 | 12,172,347 |
| 2024-06-07 | 7.190 | 7.380 | 7.170 | 7.270 | 7.270 | 11,144,100 |
| 2024-06-06 | 7.580 | 7.660 | 7.100 | 7.140 | 7.140 | 21,706,153 |
| 2024-06-05 | 7.830 | 7.840 | 7.550 | 7.570 | 7.570 | 10,531,700 |
| 2024-06-04 | 7.740 | 7.820 | 7.450 | 7.810 | 7.810 | 14,338,607 |
| 2024-06-03 | 7.960 | 7.960 | 7.700 | 7.750 | 7.750 | 12,246,046 |
| 2024-05-31 | 7.930 | 8.070 | 7.890 | 7.960 | 7.960 | 8,779,352 |
| 2024-05-30 | 7.930 | 8.050 | 7.840 | 7.920 | 7.920 | 10,096,866 |
| 2024-05-29 | 7.900 | 8.050 | 7.880 | 7.920 | 7.920 | 7,093,585 |
| 2024-05-28 | 8.090 | 8.100 | 7.890 | 7.940 | 7.940 | 9,693,889 |
| 2024-05-27 | 7.940 | 8.070 | 7.650 | 8.060 | 8.060 | 19,744,500 |
| 2024-05-24 | 8.040 | 8.150 | 7.910 | 7.930 | 7.930 | 15,223,129 |
| 2024-05-23 | 8.220 | 8.290 | 8.060 | 8.090 | 8.090 | 14,651,610 |
| 2024-05-22 | 8.280 | 8.350 | 8.220 | 8.270 | 8.270 | 13,873,026 |
| 2024-05-21 | 8.320 | 8.470 | 8.230 | 8.320 | 8.320 | 18,294,924 |
| 2024-05-20 | 8.600 | 8.680 | 8.320 | 8.350 | 8.350 | 24,521,441 |
| 2024-05-17 | 8.030 | 8.520 | 7.950 | 8.510 | 8.510 | 29,510,222 |
| 2024-05-16 | 7.980 | 8.250 | 7.970 | 8.030 | 8.030 | 22,264,324 |
| 2024-05-15 | 7.980 | 8.030 | 7.870 | 7.950 | 7.950 | 10,607,343 |
| 2024-05-14 | 8.090 | 8.230 | 7.960 | 8.000 | 8.000 | 15,670,149 |
| 2024-05-13 | 8.460 | 8.460 | 7.980 | 8.040 | 8.040 | 32,772,160 |
| 2024-05-10 | 8.640 | 8.670 | 8.350 | 8.520 | 8.520 | 15,511,244 |
| 2024-05-09 | 8.630 | 8.690 | 8.560 | 8.640 | 8.640 | 11,619,491 |
| 2024-05-08 | 8.770 | 8.800 | 8.490 | 8.530 | 8.530 | 17,363,086 |
| 2024-05-07 | 8.690 | 8.900 | 8.620 | 8.790 | 8.790 | 17,011,620 |
| 2024-05-06 | 8.500 | 8.780 | 8.460 | 8.680 | 8.680 | 21,985,949 |
| 2024-04-30 | 8.630 | 8.630 | 8.340 | 8.380 | 8.380 | 16,788,047 |
| 2024-04-29 | 8.470 | 8.700 | 8.460 | 8.610 | 8.610 | 16,230,462 |
| 2024-04-26 | 8.100 | 8.520 | 8.030 | 8.450 | 8.450 | 26,344,626 |
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.