Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	16.040	16.180	15.800	16.090	15.833	5,152,722
2022-01-28	15.300	16.080	15.100	15.830	15.577	5,728,516
2022-01-27	15.580	15.690	15.240	15.290	15.046	4,997,340
2022-01-26	15.730	15.940	15.350	15.560	15.312	8,503,681
2022-01-25	16.140	16.720	15.620	15.730	15.479	6,332,950
2022-01-24	16.030	16.290	15.820	16.110	15.853	5,451,567
2022-01-21	16.260	16.390	15.810	15.880	15.627	6,801,950
2022-01-20	16.550	16.880	16.230	16.380	16.119	7,245,590
2022-01-19	16.510	16.850	16.100	16.610	16.345	10,259,677
2022-01-18	16.160	17.160	16.150	16.300	16.040	11,346,802
2022-01-17	15.850	16.320	15.800	16.160	15.902	7,915,794
2022-01-14	15.620	15.980	15.190	15.870	15.617	16,190,217
2022-01-13	16.200	16.230	15.220	15.500	15.253	15,040,575
2022-01-12	16.060	16.330	15.780	16.150	15.892	8,230,817
2022-01-11	16.310	16.580	15.950	16.000	15.745	5,339,411
2022-01-10	16.220	16.650	16.150	16.300	16.040	4,452,934
2022-01-07	16.600	17.280	16.210	16.290	16.030	9,790,532
2022-01-06	16.360	16.740	16.100	16.510	16.247	6,739,010
2022-01-05	17.150	17.200	16.130	16.390	16.128	7,909,214
2022-01-04	17.650	17.790	17.010	17.100	16.827	7,127,112
2021-12-31	17.770	18.150	17.320	17.350	17.073	7,781,473
2021-12-30	17.630	17.980	17.460	17.760	17.477	4,110,742
2021-12-29	17.520	18.180	17.430	17.700	17.418	6,965,635
2021-12-28	17.530	17.790	17.420	17.540	17.260	3,454,060
2021-12-27	17.000	17.750	16.840	17.560	17.280	5,835,913
2021-12-24	17.080	17.190	16.830	17.140	16.866	4,777,370
2021-12-23	17.510	17.660	16.930	17.150	16.876	10,739,507
2021-12-22	17.940	18.300	17.460	17.510	17.231	7,558,254
2021-12-21	17.780	17.950	17.060	17.780	17.496	9,256,661
2021-12-20	18.080	18.530	17.780	17.800	17.516	6,886,431
2021-12-17	17.970	18.800	17.790	18.100	17.811	12,323,588
2021-12-16	18.510	18.540	17.780	18.010	17.723	8,570,768
2021-12-15	17.200	18.350	17.120	18.240	17.949	10,431,651
2021-12-14	17.620	17.720	17.200	17.230	16.955	5,326,943
2021-12-13	17.390	17.870	17.260	17.630	17.349	6,157,321
2021-12-10	17.140	17.360	16.860	17.290	17.014	5,065,067
2021-12-09	17.370	17.450	17.080	17.230	16.955	6,141,427
2021-12-08	17.240	17.850	17.070	17.300	17.024	6,396,950
2021-12-07	17.700	17.770	17.000	17.280	17.004	6,823,618
2021-12-06	17.800	18.340	17.480	17.510	17.231	6,333,470
2021-12-03	18.400	18.440	17.800	17.900	17.614	5,460,683
2021-12-02	18.740	18.900	18.000	18.400	18.106	8,512,990
2021-12-01	18.650	18.920	18.340	18.850	18.549	10,183,175
2021-11-30	18.420	18.780	18.130	18.680	18.382	12,294,692
2021-11-29	17.650	18.560	17.370	18.520	18.224	10,957,119
2021-11-26	17.990	18.070	17.580	17.870	17.585	7,940,983
2021-11-25	17.820	18.300	17.710	17.820	17.536	9,501,518
2021-11-24	17.910	18.090	17.210	17.990	17.703	12,144,455
2021-11-23	18.330	18.470	17.930	17.980	17.693	7,546,572
2021-11-22	17.140	18.580	17.140	18.250	17.959	19,133,943
2021-11-19	17.140	17.450	17.020	17.270	16.994	5,583,419
2021-11-18	17.270	17.480	17.000	17.340	17.063	5,650,615
2021-11-17	16.410	17.530	16.410	17.370	17.093	9,943,500
2021-11-16	16.640	16.990	16.350	16.520	16.256	7,329,574
2021-11-15	16.380	16.840	16.100	16.640	16.374	9,894,682
2021-11-12	15.770	16.590	15.510	16.300	16.040	11,569,667
2021-11-11	16.060	16.260	15.500	15.590	15.341	10,024,831
2021-11-10	16.110	16.220	15.650	16.110	15.853	10,726,320
2021-11-09	16.040	16.350	15.740	15.870	15.617	12,965,077
2021-11-08	16.170	16.470	15.930	16.050	15.794	9,066,573

← NewerPage 20 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.