Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	12.970	13.350	12.960	13.200	13.085	8,852,986
2023-01-31	12.810	13.220	12.800	13.060	12.946	7,773,456
2023-01-30	12.970	13.200	12.650	12.830	12.718	11,201,794
2023-01-20	12.660	12.850	12.590	12.800	12.689	8,637,968
2023-01-19	12.290	12.720	12.170	12.670	12.560	9,913,206
2023-01-18	12.350	12.410	12.190	12.290	12.183	5,071,340
2023-01-17	12.100	12.560	12.100	12.360	12.252	8,302,020
2023-01-16	12.150	12.350	11.970	12.160	12.054	8,534,138
2023-01-13	12.340	12.470	12.100	12.150	12.044	8,038,939
2023-01-12	12.120	12.400	12.040	12.260	12.153	9,020,965
2023-01-11	12.120	12.370	12.000	12.070	11.965	8,293,951
2023-01-10	12.300	12.300	12.030	12.180	12.074	8,393,266
2023-01-09	12.630	12.800	12.220	12.270	12.163	11,698,736
2023-01-06	12.120	12.820	12.020	12.600	12.490	19,078,675
2023-01-05	12.140	12.310	12.000	12.110	12.005	7,767,332
2023-01-04	11.910	12.280	11.820	12.140	12.034	13,644,075
2023-01-03	11.520	12.000	11.260	11.800	11.697	9,373,919
2022-12-30	11.500	11.650	11.340	11.430	11.331	6,174,484
2022-12-29	11.160	11.700	11.020	11.490	11.390	12,001,694
2022-12-28	11.570	11.570	11.090	11.150	11.053	9,414,318
2022-12-27	11.260	11.800	11.080	11.610	11.509	12,147,951
2022-12-26	10.860	11.320	10.800	11.180	11.083	8,727,872
2022-12-23	10.910	11.000	10.640	10.820	10.726	5,067,605
2022-12-22	11.160	11.290	10.840	10.910	10.815	6,588,361
2022-12-21	11.090	11.160	10.910	11.110	11.013	4,954,064
2022-12-20	11.280	11.430	11.020	11.080	10.984	6,716,202
2022-12-19	11.300	11.580	11.170	11.420	11.321	9,728,507
2022-12-16	11.400	11.410	11.070	11.290	11.192	10,230,149
2022-12-15	11.560	11.660	11.300	11.410	11.311	8,528,325
2022-12-14	11.700	11.960	11.400	11.470	11.370	13,604,012
2022-12-13	12.200	12.320	11.680	11.680	11.578	14,645,780
2022-12-12	12.540	12.570	12.130	12.190	12.084	9,844,800
2022-12-09	12.310	12.580	12.260	12.570	12.461	6,789,158
2022-12-08	12.230	12.600	12.100	12.420	12.312	12,636,291
2022-12-07	12.650	12.800	12.290	12.330	12.223	9,222,254
2022-12-06	12.700	12.960	12.550	12.700	12.590	8,634,933
2022-12-05	12.740	12.870	12.450	12.600	12.490	10,206,711
2022-12-02	12.430	13.180	12.330	12.740	12.629	17,304,317
2022-12-01	12.400	12.690	12.270	12.430	12.322	9,057,010
2022-11-30	12.230	12.330	12.000	12.230	12.124	7,829,415
2022-11-29	11.920	12.400	11.920	12.240	12.134	13,449,229
2022-11-28	11.930	12.070	11.700	11.880	11.777	8,533,449
2022-11-25	12.600	12.700	12.150	12.160	12.054	11,039,719
2022-11-24	12.660	12.840	12.430	12.620	12.510	9,783,054
2022-11-23	12.900	12.940	12.190	12.660	12.550	13,139,439
2022-11-22	13.500	13.500	12.600	12.860	12.748	17,796,520
2022-11-21	12.380	13.500	12.380	13.320	13.204	23,940,281
2022-11-18	12.750	12.870	12.410	12.440	12.332	11,222,944
2022-11-17	12.860	12.940	12.520	12.780	12.669	14,170,581
2022-11-16	12.670	12.980	12.600	12.860	12.748	19,469,141
2022-11-15	12.290	13.080	12.150	13.000	12.887	38,816,619
2022-11-14	12.050	12.440	11.970	12.280	12.173	24,524,661
2022-11-11	11.670	11.850	11.540	11.780	11.678	15,877,389
2022-11-10	11.780	11.780	11.320	11.350	11.251	13,173,393
2022-11-09	11.920	11.930	11.730	11.800	11.697	6,408,329
2022-11-08	12.140	12.140	11.770	11.890	11.787	8,404,297
2022-11-07	12.100	12.200	11.800	12.150	12.044	11,806,776
2022-11-04	11.890	12.200	11.620	12.140	12.034	18,529,417
2022-11-03	11.580	12.090	11.500	11.790	11.687	15,181,385
2022-11-02	10.970	11.880	10.900	11.670	11.568	27,468,119

← NewerPage 16 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.