Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	48.810	49.050	43.900	43.900	43.900	63,856,286
2026-07-16	49.880	52.240	48.190	48.780	48.780	53,619,665
2026-07-15	56.000	56.770	51.340	51.490	51.490	59,772,017
2026-07-14	49.480	54.440	49.040	53.950	53.950	80,537,177
2026-07-13	54.990	55.430	49.190	49.490	49.490	65,089,635
2026-07-10	58.900	60.660	54.610	54.610	54.610	66,615,807
2026-07-09	56.740	58.760	53.250	58.380	58.380	91,179,684
2026-07-08	60.160	61.500	56.800	56.870	56.870	49,099,824
2026-07-07	62.530	63.790	59.500	60.160	60.160	44,107,666
2026-07-06	65.000	66.660	59.970	62.570	62.570	55,967,077
2026-07-03	63.000	66.850	61.490	63.700	63.700	54,730,683
2026-07-02	64.000	67.600	62.700	63.700	63.700	61,176,056
2026-07-01	70.790	70.790	66.450	67.280	67.280	63,496,337
2026-06-30	68.000	71.830	67.530	70.790	70.790	63,192,922
2026-06-29	72.000	73.150	66.290	67.330	67.330	90,961,238
2026-06-26	75.300	76.000	70.400	73.650	73.650	77,268,438
2026-06-25	75.000	80.000	72.250	77.580	77.580	89,890,510
2026-06-24	71.740	74.550	68.960	74.550	74.550	83,647,586
2026-06-23	78.000	78.300	71.850	71.850	71.850	89,730,332
2026-06-22	77.000	80.460	75.610	79.830	79.830	85,764,786
2026-06-18	71.000	77.770	71.000	74.830	74.830	86,488,451
2026-06-17	72.500	76.680	72.010	73.200	73.200	110,557,100
2026-06-16	65.500	71.740	65.500	71.740	71.740	65,459,327
2026-06-15	61.000	66.440	61.000	65.220	65.220	95,560,514
2026-06-12	62.230	65.330	61.000	61.060	61.060	122,803,012
2026-06-11	61.550	63.500	58.750	61.720	61.720	111,490,863
2026-06-10	62.570	64.340	61.100	62.350	62.350	148,350,276
2026-06-09	58.710	59.620	57.760	59.620	59.620	94,628,210
2026-06-08	52.320	56.470	52.320	54.200	54.200	77,051,341
2026-06-05	59.160	60.000	56.070	56.760	56.760	81,366,235
2026-06-04	55.450	60.500	54.720	59.600	59.600	110,633,980
2026-06-03	52.000	56.490	52.000	56.490	56.490	141,945,913
2026-06-02	48.230	52.400	45.990	51.350	51.350	86,389,368
2026-06-01	49.800	50.950	47.180	47.790	47.790	83,046,419
2026-05-29	55.500	55.680	48.990	50.000	50.000	102,804,002
2026-05-28	51.830	55.000	50.520	54.430	54.430	81,479,581
2026-05-27	53.500	55.750	51.760	52.250	52.250	80,920,732
2026-05-26	52.250	54.980	52.010	53.300	53.300	71,718,115
2026-05-25	54.000	55.250	52.800	53.740	53.740	85,985,160
2026-05-22	48.580	52.450	48.450	52.450	52.450	84,226,662
2026-05-21	51.600	52.670	47.000	47.680	47.680	83,758,414
2026-05-20	47.600	51.740	47.250	51.490	51.490	90,322,476
2026-05-19	45.620	48.100	44.650	47.820	47.820	75,870,735
2026-05-18	45.400	46.400	44.800	45.500	45.500	52,425,512
2026-05-15	47.000	47.260	43.800	45.580	45.580	70,310,194
2026-05-14	49.110	49.110	46.000	46.270	46.270	90,981,070
2026-05-13	46.640	49.990	46.140	49.600	49.600	103,694,897
2026-05-12	46.500	47.800	44.290	47.250	47.250	98,023,454
2026-05-11	45.900	46.900	44.630	45.800	45.800	92,360,526
2026-05-08	46.250	47.730	45.010	46.100	46.100	116,689,613
2026-05-07	41.460	45.160	41.460	45.160	45.160	87,913,206
2026-05-06	40.000	41.970	39.150	41.050	41.050	87,230,381
2026-04-30	39.000	39.990	37.720	39.140	39.140	99,201,671
2026-04-29	35.590	39.150	35.590	38.660	38.660	134,262,451
2026-04-28	36.170	36.700	35.020	35.590	35.590	59,024,774
2026-04-27	34.900	36.500	34.850	36.070	36.070	61,194,808
2026-04-24	34.130	34.750	33.650	34.200	34.200	44,640,222
2026-04-23	36.650	36.780	34.000	34.130	34.130	91,244,601
2026-04-22	35.700	36.770	35.450	36.640	36.640	60,925,966
2026-04-21	35.150	36.200	34.980	36.070	36.070	51,573,682

← NewerPage 2 of 5 · 242 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.