Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.580	11.010	10.580	10.970	10.875	15,126,462
2022-10-31	10.280	10.710	10.150	10.610	10.518	13,070,779
2022-10-28	10.350	10.550	10.060	10.310	10.220	19,620,730
2022-10-27	10.960	10.980	10.510	10.540	10.448	15,211,318
2022-10-26	10.420	10.940	10.250	10.930	10.835	25,024,424
2022-10-25	10.520	10.560	10.000	10.320	10.230	19,895,120
2022-10-24	10.590	10.780	10.400	10.660	10.567	13,041,901
2022-10-21	10.510	10.790	10.440	10.610	10.518	13,713,716
2022-10-20	10.520	10.690	10.270	10.530	10.438	16,182,001
2022-10-19	10.500	10.670	10.370	10.530	10.438	12,813,890
2022-10-18	10.700	10.740	10.400	10.500	10.409	14,329,475
2022-10-17	10.560	10.670	10.360	10.650	10.557	17,732,394
2022-10-14	10.700	10.880	10.490	10.610	10.518	39,134,984
2022-10-13	10.300	10.830	10.290	10.550	10.458	12,763,970
2022-10-12	10.110	10.450	9.880	10.400	10.310	13,744,119
2022-10-11	10.000	10.340	10.000	10.140	10.052	8,062,410
2022-10-10	10.460	10.530	9.980	10.050	9.963	9,381,622
2022-09-30	10.940	11.000	10.370	10.430	10.339	16,712,263
2022-09-29	10.940	11.110	10.640	10.990	10.894	11,961,977
2022-09-28	11.320	11.440	10.810	10.810	10.716	10,537,660
2022-09-27	11.120	11.320	11.050	11.280	11.182	8,675,390
2022-09-26	10.900	11.310	10.840	11.040	10.944	13,364,324
2022-09-23	11.220	11.310	10.850	11.000	10.904	11,921,442
2022-09-22	10.940	11.410	10.830	11.200	11.103	14,006,327
2022-09-21	11.080	11.140	10.740	11.050	10.954	17,423,007
2022-09-20	11.020	11.370	10.940	11.150	11.053	11,450,734
2022-09-19	11.200	11.330	10.880	11.020	10.924	14,061,402
2022-09-16	11.380	11.630	11.140	11.200	11.103	15,718,171
2022-09-15	12.430	12.430	11.120	11.380	11.281	32,076,524
2022-09-14	12.610	12.720	12.180	12.280	12.173	16,199,043
2022-09-13	13.170	13.290	12.700	12.760	12.649	14,805,764
2022-09-09	13.390	13.400	12.930	13.160	13.046	11,533,256
2022-09-08	13.240	13.600	13.130	13.390	13.274	14,183,783
2022-09-07	12.970	13.320	12.900	13.210	13.095	9,854,951
2022-09-06	12.490	13.210	12.330	13.000	12.887	14,258,667
2022-09-05	12.170	12.960	11.880	12.410	12.302	18,424,953
2022-09-02	12.260	12.390	12.110	12.180	12.074	10,785,857
2022-09-01	12.250	12.580	12.150	12.200	12.094	11,549,570
2022-08-31	13.160	13.250	12.110	12.220	12.114	25,400,219
2022-08-30	14.000	14.000	13.020	13.290	13.174	17,695,395
2022-08-29	12.830	14.200	12.820	13.910	13.789	20,874,134
2022-08-26	13.160	13.460	13.060	13.090	12.976	14,916,032
2022-08-25	13.470	13.530	12.840	13.070	12.956	22,147,665
2022-08-24	14.450	14.520	13.350	13.510	13.392	31,386,442
2022-08-23	14.500	14.500	14.130	14.360	14.235	23,415,002
2022-08-22	15.180	15.280	14.320	14.500	14.374	50,782,073
2022-08-19	14.850	16.300	14.750	14.920	14.790	95,669,402
2022-08-18	13.580	14.850	13.420	14.850	14.721	70,005,683
2022-08-17	13.860	14.000	13.400	13.500	13.383	20,956,790
2022-08-16	13.520	14.330	13.320	13.710	13.591	22,251,300
2022-08-15	13.420	13.800	12.900	13.560	13.442	25,815,100
2022-08-12	14.180	14.370	13.190	13.310	13.194	33,985,438
2022-08-11	14.260	14.430	14.100	14.200	14.076	15,127,011
2022-08-10	14.040	14.600	14.020	14.180	14.057	19,536,917
2022-08-09	14.160	14.180	13.900	14.110	13.987	11,056,063
2022-08-08	13.700	14.410	13.660	14.130	14.007	14,879,768
2022-08-05	13.390	14.000	13.270	13.620	13.502	17,083,853
2022-08-04	13.320	13.720	13.120	13.400	13.283	17,102,611
2022-08-03	13.000	13.960	12.980	13.250	13.135	25,724,669
2022-08-02	13.320	13.380	12.630	13.050	12.936	22,846,900

← NewerPage 17 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.