Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	36.510	36.650	35.420	35.650	35.650	65,257,120
2026-04-17	34.180	37.410	34.000	36.730	36.730	95,743,736
2026-04-16	33.080	34.690	32.590	34.010	34.010	45,154,009
2026-04-15	34.180	34.200	32.640	33.080	33.080	50,552,108
2026-04-14	35.420	35.530	33.660	34.020	34.020	66,425,359
2026-04-13	33.230	35.220	33.230	34.790	34.790	60,120,581
2026-04-10	33.700	34.580	33.550	33.550	33.550	45,511,881
2026-04-09	32.670	33.950	32.660	33.540	33.540	46,613,280
2026-04-08	33.550	33.630	32.610	33.340	33.340	64,235,167
2026-04-07	31.770	33.600	31.770	32.300	32.300	74,980,021
2026-04-03	29.700	31.310	29.120	30.600	30.600	53,854,049
2026-04-02	30.250	30.500	29.170	29.400	29.400	28,633,811
2026-04-01	30.500	31.140	30.150	30.530	30.530	39,662,287
2026-03-31	30.380	30.670	29.080	29.350	29.350	32,136,614
2026-03-30	29.740	31.050	29.280	30.370	30.370	28,958,078
2026-03-27	28.600	30.880	28.600	30.050	30.050	34,485,169
2026-03-26	30.200	30.440	29.460	29.600	29.600	28,552,602
2026-03-25	29.710	31.140	29.520	30.470	30.470	49,755,691
2026-03-24	29.510	29.520	27.400	29.030	29.030	41,127,552
2026-03-23	29.700	30.040	28.200	28.850	28.850	48,165,873
2026-03-20	31.060	31.570	30.550	30.760	30.760	34,686,195
2026-03-19	31.000	31.880	30.500	30.800	30.800	42,787,584
2026-03-18	31.080	32.220	30.600	31.780	31.780	42,067,941
2026-03-17	33.030	33.570	31.050	31.080	31.080	47,940,511
2026-03-16	33.190	33.190	30.790	32.760	32.760	63,969,833
2026-03-13	31.650	33.500	31.200	33.190	33.190	74,029,428
2026-03-12	32.040	33.060	31.520	31.960	31.960	57,425,556
2026-03-11	31.600	32.910	31.600	32.030	32.030	64,787,661
2026-03-10	30.500	31.850	30.350	31.390	31.390	60,908,018
2026-03-09	29.770	30.000	28.110	29.750	29.750	57,618,969
2026-03-06	30.680	31.550	30.280	30.670	30.670	39,940,616
2026-03-05	32.460	32.460	30.600	31.180	31.180	66,947,896
2026-03-04	30.980	32.800	30.980	31.450	31.450	61,029,881
2026-03-03	35.000	35.720	31.480	31.680	31.680	99,473,408
2026-03-02	33.660	36.490	33.660	34.920	34.920	100,664,235
2026-02-27	32.640	35.000	31.430	34.950	34.950	124,511,295
2026-02-26	33.000	34.660	31.350	33.930	33.930	137,495,975
2026-02-25	28.850	31.740	28.850	31.740	31.740	110,949,781
2026-02-24	28.300	30.510	28.210	28.850	28.850	82,193,897
2026-02-13	27.700	28.550	27.610	27.740	27.740	37,084,353
2026-02-12	27.990	28.540	27.400	28.120	28.120	56,291,190
2026-02-11	27.450	29.330	27.300	27.810	27.810	68,631,967
2026-02-10	26.380	28.140	26.370	27.240	27.240	47,913,806
2026-02-09	26.200	26.450	25.650	26.260	26.260	30,955,855
2026-02-06	25.500	26.100	24.880	25.480	25.480	37,757,389
2026-02-05	26.700	27.020	25.420	25.700	25.700	38,993,946
2026-02-04	27.600	27.900	26.010	27.030	27.030	52,927,246
2026-02-03	26.930	28.190	26.180	27.900	27.900	60,994,791
2026-02-02	29.000	29.200	26.500	26.500	26.500	72,327,755
2026-01-30	25.850	28.420	25.800	28.420	28.420	87,958,370
2026-01-29	25.190	26.630	25.000	25.840	25.840	57,764,926
2026-01-28	25.300	26.780	24.790	25.900	25.900	112,925,602
2026-01-27	26.460	27.100	25.360	26.880	26.880	51,103,528
2026-01-26	26.530	27.120	26.120	26.720	26.720	49,638,660
2026-01-23	27.550	27.700	26.720	26.810	26.810	47,993,116
2026-01-22	27.650	28.150	26.980	27.550	27.550	45,263,551
2026-01-21	26.380	27.450	26.370	27.400	27.400	56,305,554
2026-01-20	28.890	29.120	25.740	26.690	26.690	102,369,862
2026-01-19	28.000	29.550	28.000	28.600	28.600	69,904,878
2026-01-16	29.700	29.830	27.340	28.050	28.050	97,048,644

← NewerPage 3 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.