Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.410	10.410	9.520	9.590	9.590	9,908,654
2024-01-19	10.610	10.730	10.390	10.390	10.390	3,272,441
2024-01-18	10.570	10.630	10.200	10.590	10.590	8,272,185
2024-01-17	11.040	11.050	10.460	10.570	10.570	16,388,925
2024-01-16	11.230	11.290	11.040	11.160	11.160	3,925,336
2024-01-15	11.220	11.400	11.120	11.210	11.210	3,133,130
2024-01-12	11.250	11.520	11.190	11.290	11.290	4,682,599
2024-01-11	11.060	11.330	11.030	11.270	11.270	4,284,600
2024-01-10	11.180	11.300	10.960	11.110	11.110	6,176,378
2024-01-09	11.180	11.380	11.000	11.120	11.120	7,107,176
2024-01-08	11.520	11.520	11.110	11.180	11.180	9,566,046
2024-01-05	11.630	11.950	11.400	11.510	11.510	8,766,526
2024-01-04	11.800	11.810	11.530	11.630	11.630	5,609,272
2024-01-03	12.020	12.130	11.680	11.840	11.840	8,527,570
2024-01-02	12.380	12.470	12.050	12.100	12.100	7,811,796
2023-12-29	11.790	12.500	11.730	12.380	12.380	15,911,806
2023-12-28	11.700	11.810	11.520	11.700	11.700	5,894,694
2023-12-27	11.400	11.740	11.340	11.700	11.700	6,380,295
2023-12-26	11.500	11.550	11.360	11.450	11.450	4,456,000
2023-12-25	11.310	11.500	11.310	11.460	11.460	6,426,721
2023-12-22	11.640	11.700	11.130	11.310	11.310	15,985,839
2023-12-21	11.640	11.850	11.470	11.720	11.720	5,652,623
2023-12-20	11.920	12.000	11.630	11.670	11.670	5,140,460
2023-12-19	11.770	11.970	11.620	11.930	11.930	5,062,775
2023-12-18	12.380	12.380	11.700	11.750	11.750	12,176,945
2023-12-15	12.310	12.630	12.230	12.430	12.430	7,550,661
2023-12-14	11.940	12.550	11.940	12.320	12.320	14,923,017
2023-12-13	11.970	12.080	11.900	11.960	11.960	5,271,247
2023-12-12	11.920	12.030	11.740	12.020	12.020	6,271,319
2023-12-11	11.700	11.900	11.530	11.800	11.800	5,746,569
2023-12-08	11.900	12.050	11.690	11.700	11.700	7,342,400
2023-12-07	11.740	12.070	11.640	11.950	11.950	8,258,271
2023-12-06	11.570	11.870	11.530	11.770	11.770	7,598,130
2023-12-05	11.750	11.800	11.560	11.570	11.570	6,276,689
2023-12-04	11.900	12.000	11.750	11.800	11.800	5,080,734
2023-12-01	11.940	12.000	11.830	11.900	11.900	5,350,920
2023-11-30	12.150	12.280	11.830	11.920	11.920	6,419,000
2023-11-29	12.260	12.340	12.110	12.190	12.190	4,816,566
2023-11-28	12.190	12.530	12.160	12.260	12.260	8,047,692
2023-11-27	12.000	12.240	11.930	12.180	12.180	8,209,095
2023-11-24	12.450	12.480	12.170	12.210	12.210	7,260,629
2023-11-23	12.430	12.660	12.350	12.530	12.530	6,778,422
2023-11-22	12.780	13.000	12.440	12.460	12.460	11,494,971
2023-11-21	12.950	13.050	12.640	12.690	12.690	10,645,703
2023-11-20	12.600	13.090	12.550	13.000	13.000	20,503,903
2023-11-17	12.050	12.500	12.030	12.470	12.470	11,289,767
2023-11-16	12.290	12.340	12.050	12.060	12.060	5,771,100
2023-11-15	12.500	12.560	12.220	12.270	12.270	6,778,137
2023-11-14	12.350	12.420	12.130	12.320	12.320	7,321,590
2023-11-13	12.550	12.900	12.270	12.340	12.340	13,432,042
2023-11-10	12.200	12.480	12.100	12.200	12.200	5,792,997
2023-11-09	12.340	12.510	12.200	12.280	12.280	8,625,862
2023-11-08	12.630	12.630	12.120	12.270	12.270	9,141,761
2023-11-07	12.640	12.680	12.460	12.490	12.490	8,268,885
2023-11-06	12.230	12.710	12.180	12.650	12.650	12,347,068
2023-11-03	12.000	12.240	12.000	12.130	12.130	5,403,988
2023-11-02	12.200	12.240	12.000	12.050	12.050	6,245,338
2023-11-01	12.010	12.220	11.950	12.170	12.170	7,491,906
2023-10-31	12.010	12.250	11.980	12.090	12.090	9,967,170
2023-10-30	11.850	12.100	11.720	12.030	12.030	11,972,255

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.