Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.700	29.830	27.340	28.050	28.050	97,048,644
2026-01-15	26.120	28.710	26.120	28.710	28.710	142,556,043
2026-01-14	26.000	26.800	25.800	26.100	26.100	55,038,612
2026-01-13	27.040	27.490	25.900	26.020	26.020	66,729,805
2026-01-12	27.100	27.730	26.600	27.400	27.400	74,214,998
2026-01-09	27.100	27.730	26.150	27.550	27.550	69,769,002
2026-01-08	27.630	28.250	26.940	27.100	27.100	66,128,746
2026-01-07	26.750	27.930	26.440	27.560	27.560	88,663,796
2026-01-06	27.600	27.870	26.390	26.790	26.790	92,311,175
2026-01-05	27.390	27.980	26.960	27.580	27.580	79,974,576
2025-12-31	27.270	28.130	27.010	27.090	27.090	81,285,307
2025-12-30	27.790	28.060	26.950	27.090	27.090	86,492,055
2025-12-29	28.200	28.350	27.210	27.770	27.770	84,258,284
2025-12-26	29.660	29.990	27.460	28.260	28.260	133,538,698
2025-12-25	29.000	29.720	28.440	29.460	29.460	128,993,196
2025-12-24	28.000	29.290	27.440	29.030	29.030	211,007,759
2025-12-23	24.890	26.630	24.820	26.630	26.630	69,909,668
2025-12-22	22.090	24.220	22.080	24.210	24.210	117,176,774
2025-12-19	22.880	23.000	21.910	22.020	22.020	74,123,631
2025-12-18	22.750	23.660	22.490	22.490	22.490	93,216,937
2025-12-17	21.070	23.100	20.800	22.950	22.950	119,816,173
2025-12-16	21.430	21.880	20.710	21.070	21.070	90,125,853
2025-12-15	19.550	21.840	19.160	21.840	21.840	93,273,865
2025-12-12	19.900	20.270	19.200	19.850	19.850	52,112,286
2025-12-11	20.270	20.940	19.970	19.990	19.990	55,507,809
2025-12-10	20.510	20.870	19.900	20.210	20.210	55,429,347
2025-12-09	20.750	21.200	20.510	20.840	20.840	60,521,002
2025-12-08	19.700	21.100	19.540	20.760	20.760	75,558,827
2025-12-05	19.880	20.420	19.610	19.730	19.730	53,084,508
2025-12-04	20.300	20.580	19.800	19.940	19.940	42,155,881
2025-12-03	19.890	21.080	19.740	20.340	20.340	73,008,150
2025-12-02	19.910	20.240	19.660	19.780	19.780	49,167,480
2025-12-01	20.340	20.590	19.870	20.140	20.140	68,777,239
2025-11-28	20.180	20.580	19.800	20.340	20.340	76,557,984
2025-11-27	19.550	20.800	19.420	20.000	20.000	92,595,698
2025-11-26	18.900	20.420	18.640	19.540	19.540	110,940,272
2025-11-25	18.700	19.690	18.440	19.300	19.300	122,018,399
2025-11-24	17.700	18.650	17.120	18.050	18.050	83,562,616
2025-11-21	17.800	18.470	17.300	17.300	17.300	100,344,688
2025-11-20	17.600	18.460	17.600	18.460	18.460	105,274,879
2025-11-19	16.750	17.130	16.580	16.780	16.780	31,037,616
2025-11-18	17.400	17.500	16.700	16.790	16.790	40,601,076
2025-11-17	17.310	17.480	17.080	17.180	17.180	34,338,261
2025-11-14	17.730	17.800	17.250	17.330	17.330	42,255,879
2025-11-13	17.980	18.430	17.730	18.020	18.020	40,160,407
2025-11-12	18.590	18.600	17.400	17.940	17.940	57,178,078
2025-11-11	19.410	19.410	18.500	18.800	18.800	38,927,597
2025-11-10	20.150	20.280	19.000	19.230	19.230	53,660,803
2025-11-07	19.500	20.690	18.910	20.040	20.040	63,417,229
2025-11-06	18.770	20.000	18.760	19.790	19.790	59,474,162
2025-11-05	18.790	18.990	18.230	18.920	18.920	65,515,900
2025-11-04	19.280	20.020	19.020	19.490	19.490	68,421,940
2025-11-03	19.800	19.830	18.830	19.340	19.340	55,835,105
2025-10-31	20.640	20.990	19.760	19.930	19.930	69,755,400
2025-10-30	21.600	21.800	20.460	20.610	20.610	76,386,031
2025-10-29	21.040	21.950	21.040	21.480	21.480	118,071,391
2025-10-28	18.350	20.280	18.210	20.280	20.280	107,871,783
2025-10-27	19.000	19.330	18.200	18.440	18.440	70,646,620
2025-10-24	19.220	19.250	17.770	18.710	18.710	80,656,065
2025-10-23	19.400	19.410	18.810	19.210	19.210	26,512,429

← NewerPage 4 of 5 · 243 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.