Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.320	13.380	12.630	13.050	12.936	22,846,900
2022-08-01	12.380	13.530	12.300	13.320	13.204	25,833,732
2022-07-29	12.670	12.670	12.200	12.380	12.272	13,940,942
2022-07-28	11.810	12.690	11.700	12.630	12.520	24,453,975
2022-07-27	11.290	12.180	11.230	11.800	11.697	18,757,303
2022-07-26	10.970	11.430	10.970	11.270	11.172	10,272,847
2022-07-25	11.500	11.550	10.980	11.010	10.914	10,002,887
2022-07-22	11.670	11.910	11.310	11.490	11.390	12,691,420
2022-07-21	11.500	11.850	11.380	11.660	11.559	12,323,336
2022-07-20	11.100	11.790	10.970	11.510	11.410	17,735,070
2022-07-19	10.800	11.060	10.700	10.920	10.825	10,808,106
2022-07-18	10.930	10.930	10.400	10.800	10.706	11,770,959
2022-07-15	10.760	11.220	10.660	10.800	10.706	10,876,248
2022-07-14	10.690	10.900	10.490	10.800	10.706	13,976,191
2022-07-13	10.770	10.820	10.400	10.680	10.587	9,387,878
2022-07-12	11.000	11.080	10.630	10.700	10.607	8,809,933
2022-07-11	11.440	11.480	10.900	11.150	11.053	12,157,198
2022-07-08	11.540	11.720	11.380	11.500	11.400	7,906,751
2022-07-07	11.350	11.570	11.200	11.550	11.450	6,974,823
2022-07-06	11.420	11.870	11.210	11.370	11.271	12,729,318
2022-07-05	12.030	12.250	11.100	11.360	11.261	21,257,717
2022-07-04	12.700	12.790	11.920	12.200	12.094	14,908,076
2022-07-01	12.800	12.930	12.490	12.680	12.570	10,136,882
2022-06-30	12.690	12.950	12.600	12.920	12.808	9,637,191
2022-06-29	13.260	13.300	12.700	12.730	12.619	9,528,169
2022-06-28	13.330	13.370	13.050	13.250	13.135	6,843,575
2022-06-27	13.780	13.800	13.250	13.310	13.194	12,786,663
2022-06-24	13.100	13.920	12.980	13.760	13.640	11,879,498
2022-06-23	12.930	13.260	12.880	13.010	12.897	5,274,096
2022-06-22	13.350	13.480	12.890	12.930	12.818	6,121,608
2022-06-21	13.710	13.710	13.000	13.330	13.214	13,955,210
2022-06-20	13.010	13.750	12.920	13.660	13.442	14,511,951
2022-06-17	13.210	13.440	12.860	13.010	12.802	12,642,085
2022-06-16	13.000	13.440	12.950	13.240	13.029	5,359,389
2022-06-15	13.410	13.460	12.880	13.000	12.793	9,185,019
2022-06-14	13.550	13.550	13.030	13.400	13.186	6,167,277
2022-06-13	13.500	13.700	13.350	13.550	13.334	3,780,610
2022-06-10	13.450	13.800	13.310	13.700	13.481	2,925,519
2022-06-09	13.600	13.750	13.400	13.490	13.275	4,224,773
2022-06-08	13.550	13.730	13.220	13.610	13.393	6,690,787
2022-06-07	14.150	14.150	13.450	13.530	13.314	7,652,394
2022-06-06	13.590	14.120	13.530	14.110	13.885	6,731,032
2022-06-02	13.450	13.650	13.160	13.510	13.294	6,121,875
2022-06-01	12.910	13.560	12.840	13.400	13.186	5,684,821
2022-05-31	12.480	13.300	12.360	12.970	12.763	7,877,345
2022-05-30	12.880	12.880	12.450	12.550	12.350	4,170,622
2022-05-27	12.990	13.010	12.410	12.730	12.527	7,049,110
2022-05-26	12.830	12.980	12.580	12.920	12.714	3,289,863
2022-05-25	12.600	12.880	12.220	12.830	12.625	6,545,677
2022-05-24	13.410	13.410	12.600	12.680	12.478	4,480,317
2022-05-23	13.500	13.540	13.180	13.350	13.137	4,584,910
2022-05-20	13.500	13.800	13.300	13.500	13.285	6,857,461
2022-05-19	13.480	13.660	13.180	13.550	13.334	5,566,926
2022-05-18	13.380	13.780	13.200	13.690	13.472	7,883,892
2022-05-17	13.400	13.500	13.220	13.360	13.147	3,995,209
2022-05-16	13.130	13.500	13.090	13.400	13.186	7,142,180
2022-05-13	12.780	13.150	12.760	13.080	12.871	6,209,802
2022-05-12	12.460	13.040	12.300	12.820	12.615	8,434,112
2022-05-11	12.200	12.890	12.150	12.620	12.419	11,454,361
2022-05-10	11.740	12.330	11.720	12.230	12.035	8,845,136

← NewerPage 18 of 21 · 1,217 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.