Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	11.870	12.190	11.700	12.070	11.965	8,640,000
2023-04-26	11.740	11.960	11.500	11.830	11.727	8,340,285
2023-04-25	12.060	12.180	11.410	11.650	11.549	13,936,050
2023-04-24	12.140	12.350	11.880	12.090	11.985	8,545,949
2023-04-21	12.540	12.600	12.000	12.150	12.044	9,267,411
2023-04-20	12.710	12.730	12.420	12.530	12.421	5,754,319
2023-04-19	12.640	12.900	12.620	12.700	12.590	8,537,535
2023-04-18	12.740	12.920	12.540	12.700	12.590	11,644,183
2023-04-17	12.780	12.900	12.680	12.770	12.659	7,619,565
2023-04-14	12.770	13.050	12.750	12.830	12.718	7,694,906
2023-04-13	12.890	12.910	12.520	12.820	12.708	9,820,885
2023-04-12	13.390	13.400	12.740	12.880	12.768	14,375,394
2023-04-11	13.260	13.410	13.160	13.360	13.244	8,081,626
2023-04-10	13.120	13.550	13.100	13.240	13.125	12,456,899
2023-04-07	13.100	13.630	13.090	13.140	13.026	9,852,900
2023-04-06	12.700	13.100	12.500	13.090	12.976	14,992,590
2023-04-04	13.100	13.290	12.630	12.690	12.580	12,604,486
2023-04-03	13.000	13.350	12.940	13.150	13.036	9,917,228
2023-03-31	12.770	13.130	12.770	13.070	12.956	6,948,296
2023-03-30	12.710	13.040	12.660	12.850	12.738	7,506,356
2023-03-29	12.850	12.970	12.750	12.810	12.699	5,055,485
2023-03-28	12.990	13.050	12.770	12.850	12.738	8,035,577
2023-03-27	13.270	13.270	12.710	13.060	12.946	12,047,505
2023-03-24	13.150	13.650	13.140	13.300	13.184	13,337,712
2023-03-23	13.060	13.180	12.920	13.140	13.026	7,096,171
2023-03-22	13.000	13.150	12.900	13.000	12.887	5,525,970
2023-03-21	12.850	12.990	12.710	12.940	12.827	5,394,070
2023-03-20	12.830	12.920	12.620	12.800	12.689	6,808,200
2023-03-17	12.900	13.170	12.800	12.830	12.718	11,800,380
2023-03-16	13.070	13.290	12.710	12.890	12.778	8,265,270
2023-03-15	13.250	13.650	13.200	13.250	13.135	6,336,095
2023-03-14	13.370	13.420	12.670	13.270	13.155	15,249,594
2023-03-13	13.200	13.500	13.040	13.420	13.303	6,775,397
2023-03-10	13.740	13.890	13.200	13.250	13.135	12,111,608
2023-03-09	13.660	14.250	13.620	13.730	13.611	23,564,337
2023-03-08	13.450	13.550	13.210	13.420	13.303	6,602,637
2023-03-07	13.790	13.800	13.310	13.450	13.333	12,159,410
2023-03-06	13.850	14.090	13.650	13.780	13.660	13,723,652
2023-03-03	14.270	14.400	13.870	13.960	13.839	9,161,912
2023-03-02	14.530	14.550	14.160	14.260	14.136	7,394,565
2023-03-01	14.380	14.610	14.010	14.450	14.324	13,593,453
2023-02-28	14.260	14.500	14.080	14.380	14.255	16,792,278
2023-02-27	14.260	14.480	13.800	14.040	13.918	17,679,855
2023-02-24	13.810	14.360	13.800	14.280	14.156	16,458,797
2023-02-23	13.990	14.110	13.740	13.820	13.700	10,470,619
2023-02-22	14.080	14.300	13.900	14.000	13.878	9,434,647
2023-02-21	14.040	14.380	13.930	14.080	13.958	10,124,544
2023-02-20	14.070	14.480	13.860	14.050	13.928	13,971,185
2023-02-17	14.030	14.500	13.910	14.170	14.047	16,978,351
2023-02-16	13.800	14.720	13.680	14.050	13.928	22,415,518
2023-02-15	13.840	13.930	13.620	13.770	13.650	8,100,122
2023-02-14	13.830	13.880	13.700	13.840	13.720	5,171,038
2023-02-13	13.870	14.100	13.620	13.750	13.630	12,592,279
2023-02-10	13.850	14.130	13.640	13.870	13.749	9,006,740
2023-02-09	13.500	14.050	13.390	13.850	13.730	13,255,394
2023-02-08	13.220	13.620	13.210	13.470	13.353	7,937,441
2023-02-07	13.180	13.390	13.080	13.340	13.224	9,914,119
2023-02-06	13.510	13.510	13.030	13.110	12.996	12,255,685
2023-02-03	13.380	13.790	13.260	13.580	13.462	14,026,443
2023-02-02	13.230	13.490	13.190	13.350	13.234	9,783,677

← NewerPage 15 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.