Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.680	14.250	13.570	13.790	13.790	20,041,286
2023-07-26	13.830	13.940	13.480	13.550	13.550	14,702,880
2023-07-25	13.820	14.010	13.740	13.900	13.900	13,190,982
2023-07-24	13.810	14.130	13.720	13.800	13.800	11,416,527
2023-07-21	13.950	14.050	13.720	13.890	13.890	10,057,689
2023-07-20	13.970	14.250	13.800	13.830	13.830	15,942,606
2023-07-19	14.190	14.570	13.870	13.950	13.950	18,463,559
2023-07-18	14.190	14.340	13.950	14.200	14.200	25,335,481
2023-07-17	13.800	14.380	13.700	14.300	14.300	30,831,950
2023-07-14	13.610	13.890	13.390	13.740	13.740	16,605,211
2023-07-13	13.330	13.740	13.200	13.610	13.610	14,566,522
2023-07-12	13.280	13.450	13.220	13.330	13.330	14,947,654
2023-07-11	12.870	13.280	12.770	13.280	13.280	17,022,094
2023-07-10	12.890	13.070	12.800	12.890	12.890	12,629,347
2023-07-07	12.760	13.080	12.660	12.950	12.950	21,630,167
2023-07-06	12.500	12.840	12.310	12.740	12.740	16,091,138
2023-07-05	12.600	12.690	12.410	12.500	12.500	6,832,600
2023-07-04	12.540	12.850	12.290	12.600	12.600	18,097,947
2023-07-03	12.770	13.050	12.370	12.470	12.470	26,874,079
2023-06-30	11.920	12.750	11.740	12.700	12.700	26,099,071
2023-06-29	11.800	11.980	11.520	11.880	11.880	8,686,030
2023-06-28	12.120	12.290	11.700	11.800	11.800	12,366,655
2023-06-27	11.990	12.350	11.950	12.110	12.110	13,220,798
2023-06-26	12.330	12.350	11.770	11.950	11.950	15,402,650
2023-06-21	12.500	12.750	12.280	12.300	12.300	13,774,460
2023-06-20	12.460	12.800	12.380	12.500	12.500	11,958,998
2023-06-19	12.460	12.650	12.350	12.460	12.460	10,320,879
2023-06-16	12.640	12.820	12.390	12.500	12.500	13,860,218
2023-06-15	12.220	12.800	12.140	12.640	12.640	22,204,333
2023-06-14	11.650	12.540	11.500	12.430	12.430	49,266,693
2023-06-13	10.990	11.550	10.900	11.410	11.410	9,187,729
2023-06-12	10.810	11.100	10.750	10.970	10.970	4,779,199
2023-06-09	11.000	11.000	10.750	10.810	10.810	4,039,681
2023-06-08	11.070	11.110	10.790	10.910	10.910	7,008,209
2023-06-07	11.160	11.240	10.990	11.060	11.060	4,727,508
2023-06-06	11.390	11.430	11.120	11.160	11.160	4,987,084
2023-06-05	11.820	11.820	11.390	11.490	11.390	9,551,417
2023-06-02	11.790	11.960	11.760	11.780	11.678	4,295,642
2023-06-01	11.860	12.070	11.750	11.790	11.687	5,229,009
2023-05-31	12.010	12.020	11.860	11.920	11.816	3,369,430
2023-05-30	12.000	12.320	11.890	12.020	11.915	5,349,919
2023-05-29	12.020	12.140	11.930	12.040	11.935	6,509,123
2023-05-26	12.110	12.190	11.920	12.050	11.945	4,853,500
2023-05-25	12.020	12.320	11.900	12.200	12.094	8,294,422
2023-05-24	11.720	12.200	11.580	12.060	11.955	9,555,050
2023-05-23	11.850	12.100	11.750	11.760	11.658	4,808,691
2023-05-22	11.890	12.000	11.720	11.890	11.787	5,307,673
2023-05-19	11.900	11.940	11.730	11.910	11.806	5,263,456
2023-05-18	11.970	12.130	11.760	11.900	11.796	8,714,172
2023-05-17	11.980	12.250	11.890	12.050	11.945	6,068,188
2023-05-16	12.480	12.480	11.900	11.960	11.856	12,898,137
2023-05-15	12.100	12.590	11.930	12.570	12.461	13,201,088
2023-05-12	12.830	13.190	12.100	12.220	12.114	22,541,810
2023-05-11	13.330	13.700	12.880	13.190	13.075	43,513,666
2023-05-10	11.960	12.550	11.950	12.450	12.342	8,186,245
2023-05-09	12.370	12.410	11.950	12.000	11.896	5,789,249
2023-05-08	12.340	12.570	12.170	12.280	12.173	4,864,528
2023-05-05	12.440	12.560	12.000	12.350	12.243	9,570,831
2023-05-04	12.220	12.680	12.210	12.460	12.352	8,431,984
2023-04-28	11.930	12.480	11.860	12.320	12.213	8,900,415

← NewerPage 14 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.