Sichuan Em Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.000 | 8.300 | 7.930 | 8.120 | 8.120 | 19,868,259 |
| 2024-04-24 | 7.730 | 8.020 | 7.640 | 8.020 | 8.020 | 21,909,274 |
| 2024-04-23 | 7.880 | 7.960 | 7.670 | 7.730 | 7.730 | 16,102,712 |
| 2024-04-22 | 8.020 | 8.050 | 7.750 | 7.860 | 7.860 | 18,640,770 |
| 2024-04-19 | 8.020 | 8.080 | 7.750 | 8.060 | 8.060 | 25,058,448 |
| 2024-04-18 | 8.200 | 8.260 | 7.920 | 8.100 | 8.100 | 19,158,094 |
| 2024-04-17 | 8.060 | 8.340 | 8.040 | 8.230 | 8.230 | 25,184,449 |
| 2024-04-16 | 8.450 | 8.490 | 7.970 | 7.990 | 7.990 | 29,420,507 |
| 2024-04-15 | 8.690 | 8.940 | 8.350 | 8.550 | 8.550 | 41,180,615 |
| 2024-04-12 | 8.620 | 9.060 | 8.620 | 8.850 | 8.850 | 36,126,492 |
| 2024-04-11 | 8.430 | 8.750 | 8.350 | 8.620 | 8.620 | 24,188,138 |
| 2024-04-10 | 8.440 | 8.600 | 8.330 | 8.480 | 8.480 | 22,639,771 |
| 2024-04-09 | 8.330 | 8.460 | 8.280 | 8.440 | 8.440 | 17,321,171 |
| 2024-04-08 | 8.790 | 8.830 | 8.310 | 8.330 | 8.330 | 26,868,145 |
| 2024-04-03 | 8.790 | 9.000 | 8.640 | 8.780 | 8.780 | 21,298,811 |
| 2024-04-02 | 8.910 | 8.940 | 8.700 | 8.850 | 8.850 | 19,816,007 |
| 2024-04-01 | 8.560 | 9.070 | 8.560 | 8.910 | 8.910 | 34,593,100 |
| 2024-03-29 | 8.750 | 8.850 | 8.370 | 8.500 | 8.500 | 18,232,908 |
| 2024-03-28 | 8.560 | 8.990 | 8.560 | 8.750 | 8.750 | 24,126,230 |
| 2024-03-27 | 8.970 | 8.990 | 8.570 | 8.600 | 8.600 | 22,743,646 |
| 2024-03-26 | 9.240 | 9.270 | 8.850 | 8.930 | 8.930 | 21,854,420 |
| 2024-03-25 | 9.520 | 9.660 | 9.190 | 9.210 | 9.210 | 20,582,873 |
| 2024-03-22 | 9.850 | 9.950 | 9.550 | 9.610 | 9.610 | 22,476,566 |
| 2024-03-21 | 10.400 | 10.460 | 9.690 | 9.910 | 9.910 | 46,484,902 |
| 2024-03-20 | 10.560 | 10.790 | 10.350 | 10.410 | 10.410 | 20,445,497 |
| 2024-03-19 | 10.560 | 10.620 | 10.410 | 10.560 | 10.560 | 16,610,404 |
| 2024-03-18 | 10.350 | 10.660 | 10.230 | 10.590 | 10.590 | 25,970,868 |
| 2024-03-15 | 10.350 | 10.420 | 10.170 | 10.330 | 10.330 | 20,958,153 |
| 2024-03-14 | 10.760 | 10.880 | 10.300 | 10.420 | 10.420 | 17,646,389 |
| 2024-03-13 | 10.830 | 11.120 | 10.660 | 10.740 | 10.740 | 21,231,520 |
| 2024-03-12 | 10.910 | 10.990 | 10.710 | 10.810 | 10.810 | 15,700,237 |
| 2024-03-11 | 10.810 | 10.960 | 10.560 | 10.940 | 10.940 | 18,132,464 |
| 2024-03-08 | 10.450 | 11.090 | 10.340 | 10.840 | 10.840 | 18,853,720 |
| 2024-03-07 | 10.520 | 10.800 | 10.400 | 10.400 | 10.400 | 14,022,023 |
| 2024-03-06 | 10.570 | 10.690 | 10.330 | 10.530 | 10.530 | 11,346,490 |
| 2024-03-05 | 10.960 | 10.960 | 10.550 | 10.620 | 10.620 | 14,222,729 |
| 2024-03-04 | 10.800 | 11.050 | 10.610 | 10.900 | 10.900 | 18,447,087 |
| 2024-03-01 | 10.760 | 10.960 | 10.640 | 10.790 | 10.790 | 13,675,910 |
| 2024-02-29 | 10.200 | 10.700 | 10.100 | 10.590 | 10.590 | 17,626,870 |
| 2024-02-28 | 10.970 | 11.220 | 10.250 | 10.270 | 10.270 | 24,175,491 |
| 2024-02-27 | 10.460 | 10.970 | 10.430 | 10.950 | 10.950 | 19,665,682 |
| 2024-02-26 | 10.720 | 10.920 | 10.530 | 10.550 | 10.550 | 23,174,585 |
| 2024-02-23 | 11.030 | 11.150 | 10.770 | 10.860 | 10.860 | 28,237,784 |
| 2024-02-22 | 11.000 | 11.440 | 10.800 | 11.030 | 11.030 | 34,134,243 |
| 2024-02-21 | 11.280 | 11.380 | 10.530 | 10.790 | 10.790 | 46,629,535 |
| 2024-02-20 | 10.610 | 11.480 | 10.460 | 11.480 | 11.480 | 27,071,000 |
| 2024-02-19 | 9.930 | 10.460 | 9.870 | 10.440 | 10.440 | 18,712,193 |
| 2024-02-08 | 9.700 | 10.500 | 9.660 | 9.870 | 9.870 | 21,995,075 |
| 2024-02-07 | 8.910 | 9.700 | 8.910 | 9.600 | 9.600 | 23,055,841 |
| 2024-02-06 | 8.150 | 8.910 | 7.740 | 8.910 | 8.910 | 18,971,159 |
| 2024-02-05 | 8.560 | 8.560 | 7.720 | 8.100 | 8.100 | 21,292,512 |
| 2024-02-02 | 8.860 | 8.990 | 8.370 | 8.580 | 8.580 | 14,536,757 |
| 2024-02-01 | 9.000 | 9.150 | 8.740 | 8.890 | 8.890 | 8,811,230 |
| 2024-01-31 | 9.510 | 9.670 | 8.980 | 8.980 | 8.980 | 11,494,738 |
| 2024-01-30 | 9.820 | 9.840 | 9.490 | 9.510 | 9.510 | 11,137,330 |
| 2024-01-29 | 10.200 | 10.300 | 9.790 | 9.800 | 9.800 | 9,074,523 |
| 2024-01-26 | 10.560 | 10.560 | 10.110 | 10.160 | 10.160 | 8,401,420 |
| 2024-01-25 | 10.520 | 10.650 | 10.210 | 10.560 | 10.560 | 10,789,824 |
| 2024-01-24 | 10.100 | 10.640 | 10.010 | 10.430 | 10.430 | 23,108,006 |
| 2024-01-23 | 9.500 | 9.740 | 9.350 | 9.730 | 9.730 | 11,231,068 |
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.