Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.440	12.130	11.440	11.950	11.759	11,662,013
2022-05-06	11.900	11.910	11.310	11.400	11.218	11,008,527
2022-05-05	11.010	12.010	10.950	12.010	11.818	8,894,025
2022-04-29	10.630	11.150	10.360	10.920	10.746	7,765,992
2022-04-28	10.290	10.680	10.040	10.510	10.342	6,597,650
2022-04-27	9.680	10.350	9.450	10.340	10.175	10,780,766
2022-04-26	10.760	10.770	9.700	9.770	9.614	12,703,746
2022-04-25	11.500	11.590	10.520	10.630	10.460	12,134,090
2022-04-22	11.810	12.000	11.590	11.690	11.503	3,926,237
2022-04-21	12.140	12.200	11.780	11.810	11.622	7,440,070
2022-04-20	12.480	12.500	12.130	12.220	12.025	6,097,731
2022-04-19	12.400	12.860	12.360	12.480	12.281	11,051,540
2022-04-18	11.620	12.480	11.480	12.260	12.064	13,041,668
2022-04-15	11.370	11.850	11.300	11.650	11.464	7,918,232
2022-04-14	11.650	11.660	11.290	11.460	11.277	7,351,480
2022-04-13	11.770	11.850	11.500	11.500	11.317	7,005,480
2022-04-12	11.520	11.830	11.350	11.770	11.582	8,486,960
2022-04-11	11.900	11.990	11.470	11.510	11.326	8,091,080
2022-04-08	11.860	12.150	11.380	11.950	11.759	13,527,822
2022-04-07	11.580	11.980	11.500	11.840	11.651	12,454,298
2022-04-06	11.570	11.890	11.410	11.600	11.415	15,292,316
2022-04-01	11.980	11.980	11.400	11.720	11.533	21,679,104
2022-03-31	12.300	12.390	11.850	11.960	11.769	19,469,615
2022-03-30	12.500	12.690	12.300	12.480	12.281	7,566,765
2022-03-29	12.550	12.690	12.030	12.350	12.153	10,547,173
2022-03-28	12.590	12.780	12.320	12.600	12.399	6,084,830
2022-03-25	13.050	13.180	12.680	12.690	12.488	4,034,950
2022-03-24	13.040	13.240	12.680	13.020	12.812	7,695,740
2022-03-23	12.980	13.580	12.920	13.040	12.832	11,050,152
2022-03-22	13.470	13.490	12.800	12.900	12.694	10,897,447
2022-03-21	13.400	13.670	13.220	13.460	13.245	4,882,256
2022-03-18	13.640	13.780	13.210	13.330	13.117	5,379,010
2022-03-17	13.570	13.850	13.460	13.640	13.422	8,045,516
2022-03-16	12.930	13.570	12.540	13.520	13.304	9,128,704
2022-03-15	13.540	13.540	12.720	12.740	12.537	7,919,920
2022-03-14	14.140	14.150	13.530	13.530	13.314	6,205,970
2022-03-11	13.840	14.250	13.630	14.160	13.934	6,685,000
2022-03-10	13.360	14.160	13.360	13.960	13.737	11,631,160
2022-03-09	13.630	13.770	12.540	13.100	12.891	11,454,734
2022-03-08	13.830	13.940	13.200	13.630	13.413	11,288,274
2022-03-07	14.410	14.420	13.740	13.870	13.649	7,612,418
2022-03-04	14.560	14.600	14.190	14.430	14.200	10,206,823
2022-03-03	15.150	15.150	14.610	14.650	14.416	8,530,620
2022-03-02	15.130	15.200	14.550	15.030	14.790	16,401,229
2022-03-01	15.510	15.600	15.080	15.290	15.046	11,773,111
2022-02-28	15.380	15.550	15.100	15.510	15.263	6,937,940
2022-02-25	15.690	15.890	15.300	15.380	15.135	13,703,503
2022-02-24	16.300	16.500	15.500	15.690	15.440	13,592,559
2022-02-23	15.780	16.370	15.780	16.230	15.971	5,567,564
2022-02-22	15.590	16.080	15.380	15.870	15.617	7,753,700
2022-02-21	15.330	15.650	15.190	15.600	15.351	5,334,788
2022-02-18	15.270	15.380	15.070	15.250	15.007	4,528,795
2022-02-17	15.170	15.590	14.940	15.410	15.164	8,438,136
2022-02-16	15.100	15.310	14.880	15.150	14.908	7,518,567
2022-02-15	15.080	15.190	14.500	15.000	14.761	15,035,140
2022-02-14	15.490	15.640	14.800	15.070	14.830	11,248,736
2022-02-11	15.850	16.040	15.490	15.530	15.282	6,057,878
2022-02-10	16.080	16.100	15.620	15.940	15.686	3,891,688
2022-02-09	15.990	16.220	15.380	15.960	15.705	7,995,063
2022-02-08	15.990	16.060	15.650	15.910	15.656	4,027,989

← NewerPage 19 of 21 · 1,212 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.