Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	11.210	12.120	11.210	11.960	11.960	14,844,192
2023-10-26	11.290	11.440	10.930	11.370	11.370	8,374,690
2023-10-25	11.300	11.550	11.260	11.300	11.300	7,071,624
2023-10-24	10.990	11.380	10.830	11.250	11.250	8,907,089
2023-10-23	11.470	11.470	10.900	10.990	10.990	10,499,830
2023-10-20	11.680	11.770	11.360	11.460	11.460	10,762,407
2023-10-19	11.610	12.080	11.600	11.680	11.680	16,395,867
2023-10-18	11.940	12.520	11.640	11.690	11.690	19,236,647
2023-10-17	12.180	12.240	11.700	11.950	11.950	15,213,830
2023-10-16	12.470	12.780	12.040	12.170	12.170	21,262,533
2023-10-13	11.750	12.410	11.700	12.300	12.300	22,851,406
2023-10-12	12.010	12.020	11.660	11.730	11.730	10,764,116
2023-10-11	11.890	12.020	11.730	11.920	11.920	12,728,675
2023-10-10	12.030	12.090	11.810	11.900	11.900	9,578,338
2023-10-09	11.610	11.980	11.500	11.930	11.930	15,758,929
2023-09-28	11.460	11.730	11.460	11.620	11.620	8,564,217
2023-09-27	11.340	11.540	11.160	11.520	11.520	9,431,630
2023-09-26	11.200	11.340	11.100	11.230	11.230	8,648,475
2023-09-25	11.380	11.380	10.840	11.250	11.250	21,501,843
2023-09-22	10.800	11.430	10.770	11.400	11.400	18,060,010
2023-09-21	10.860	10.990	10.780	10.810	10.810	6,697,296
2023-09-20	10.970	11.040	10.800	10.810	10.810	11,099,223
2023-09-19	11.210	11.250	10.920	10.950	10.950	9,065,977
2023-09-18	11.290	11.360	11.120	11.230	11.230	6,266,931
2023-09-15	11.360	11.410	11.170	11.270	11.270	10,377,738
2023-09-14	11.780	11.810	11.250	11.390	11.390	9,949,390
2023-09-13	11.800	11.840	11.480	11.560	11.560	10,541,755
2023-09-12	11.950	11.950	11.760	11.790	11.790	9,130,389
2023-09-11	11.980	12.080	11.800	11.890	11.890	9,577,813
2023-09-08	11.970	12.140	11.850	11.980	11.980	9,064,520
2023-09-07	12.580	12.580	11.900	12.000	12.000	13,375,646
2023-09-06	12.060	12.500	12.030	12.430	12.430	15,190,007
2023-09-05	12.010	12.340	12.010	12.110	12.110	7,261,778
2023-09-04	12.040	12.200	11.780	12.100	12.100	9,296,450
2023-09-01	12.150	12.240	11.930	11.940	11.940	4,767,720
2023-08-31	12.120	12.150	12.010	12.080	12.080	3,716,667
2023-08-30	12.130	12.400	12.060	12.080	12.080	5,958,402
2023-08-29	11.540	12.200	11.510	12.080	12.080	10,999,593
2023-08-28	12.490	12.490	11.500	11.550	11.550	12,164,097
2023-08-25	11.850	11.980	11.600	11.680	11.680	7,099,030
2023-08-24	11.650	12.160	11.620	11.880	11.880	11,842,117
2023-08-23	11.760	12.000	11.600	11.730	11.730	8,333,648
2023-08-22	11.810	11.930	11.670	11.890	11.890	7,943,550
2023-08-21	12.120	12.260	11.770	11.820	11.820	11,315,659
2023-08-18	12.580	12.640	12.200	12.210	12.210	11,394,890
2023-08-17	12.370	12.430	12.140	12.230	12.230	8,926,837
2023-08-16	12.520	12.680	12.380	12.390	12.390	5,325,520
2023-08-15	12.690	12.920	12.560	12.650	12.650	5,704,750
2023-08-14	12.680	12.800	12.500	12.770	12.770	8,326,500
2023-08-11	12.970	13.100	12.670	12.700	12.700	9,460,562
2023-08-10	12.900	13.040	12.850	12.940	12.940	6,807,187
2023-08-09	13.100	13.150	12.840	12.880	12.880	6,220,767
2023-08-08	13.280	13.480	13.050	13.090	13.090	7,730,200
2023-08-07	13.590	13.590	13.270	13.300	13.300	5,795,248
2023-08-04	13.610	13.700	13.370	13.430	13.430	10,096,529
2023-08-03	13.370	13.660	13.210	13.580	13.580	9,919,953
2023-08-02	13.440	13.520	13.150	13.440	13.440	10,183,719
2023-08-01	13.360	13.500	13.200	13.420	13.420	6,946,643
2023-07-31	13.750	13.790	13.280	13.340	13.340	15,382,173
2023-07-28	13.740	13.880	13.600	13.600	13.600	10,083,170

← NewerPage 13 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.