Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	19.210	19.850	19.070	19.590	19.590	40,902,949
2025-10-21	18.290	19.500	18.290	19.300	19.300	48,754,124
2025-10-20	17.900	18.580	17.800	18.260	18.260	34,218,443
2025-10-17	18.420	18.550	17.480	17.530	17.530	29,191,618
2025-10-16	18.700	18.870	18.280	18.410	18.410	30,330,062
2025-10-15	17.850	18.930	17.720	18.900	18.900	46,462,699
2025-10-14	18.990	19.410	17.640	17.820	17.820	55,004,286
2025-10-13	17.950	19.200	17.950	18.990	18.990	40,067,263
2025-10-10	20.380	20.380	19.280	19.520	19.520	36,453,033
2025-10-09	20.250	20.930	20.220	20.250	20.250	36,275,906
2025-09-30	20.500	21.080	20.150	20.240	20.240	34,895,612
2025-09-29	20.300	20.820	20.100	20.330	20.330	40,075,034
2025-09-26	21.200	21.340	20.220	20.320	20.320	51,922,277
2025-09-25	21.670	22.130	21.010	21.340	21.340	42,443,307
2025-09-24	21.900	22.180	21.210	21.450	21.450	52,630,690
2025-09-23	23.500	24.530	21.250	21.900	21.900	86,544,937
2025-09-22	21.060	23.200	20.300	22.780	22.780	83,457,652
2025-09-19	20.800	21.550	20.290	21.090	21.090	67,912,536
2025-09-18	20.840	21.600	20.110	20.380	20.380	66,529,434
2025-09-17	20.710	21.930	20.710	21.250	21.250	69,445,998
2025-09-16	21.480	21.730	20.390	20.900	20.900	76,566,287
2025-09-15	21.000	21.960	20.600	21.480	21.480	95,900,498
2025-09-12	20.180	20.980	20.070	20.520	20.520	104,642,229
2025-09-11	19.100	19.840	19.100	19.840	19.840	64,705,713
2025-09-10	16.710	18.290	16.710	18.040	18.040	72,896,549
2025-09-09	17.520	17.560	16.570	16.720	16.720	43,035,551
2025-09-08	17.800	18.330	17.490	17.510	17.510	45,087,990
2025-09-05	16.630	18.060	16.540	17.770	17.770	74,668,227
2025-09-04	17.250	18.200	16.150	16.690	16.690	87,950,929
2025-09-03	16.800	17.000	16.380	16.750	16.750	56,352,435
2025-09-02	18.500	18.720	16.620	16.660	16.660	102,434,466
2025-09-01	19.980	20.180	17.920	18.470	18.470	103,575,083
2025-08-29	19.300	20.300	18.900	19.880	19.880	110,664,623
2025-08-28	17.630	19.400	17.630	19.400	19.400	126,074,209
2025-08-27	18.000	18.700	17.600	17.640	17.640	60,948,825
2025-08-26	18.830	19.090	18.010	18.020	18.020	69,271,183
2025-08-25	19.530	19.750	18.520	18.900	18.900	78,215,761
2025-08-22	17.390	19.150	17.320	19.150	19.150	85,334,480
2025-08-21	17.700	18.240	17.180	17.410	17.410	63,082,794
2025-08-20	18.150	18.220	17.330	17.870	17.870	59,597,231
2025-08-19	19.190	19.400	18.120	18.370	18.370	77,134,752
2025-08-18	20.470	20.470	18.310	19.750	19.750	106,095,254
2025-08-15	17.340	19.220	17.300	19.220	19.220	67,595,707
2025-08-14	18.360	18.400	17.420	17.470	17.470	100,633,295
2025-08-13	16.270	17.900	16.270	17.900	17.900	102,110,760
2025-08-12	16.570	16.770	15.930	16.270	16.270	49,868,209
2025-08-11	16.100	16.800	16.020	16.520	16.520	54,295,049
2025-08-08	15.850	16.800	15.830	16.230	16.230	58,572,641
2025-08-07	16.000	16.240	15.590	16.140	16.140	56,727,071
2025-08-06	16.390	16.750	16.040	16.240	16.240	50,928,417
2025-08-05	16.400	16.660	16.150	16.420	16.420	43,295,875
2025-08-04	16.160	16.930	15.900	16.440	16.440	70,061,528
2025-08-01	17.190	17.520	16.450	16.660	16.660	83,036,159
2025-07-31	17.980	19.040	17.250	17.530	17.530	92,236,286
2025-07-30	17.380	18.550	17.000	18.220	18.220	68,083,997
2025-07-29	17.000	17.800	16.910	17.510	17.510	76,508,324
2025-07-28	16.130	17.600	15.750	17.500	17.500	102,281,163
2025-07-25	15.040	16.580	14.880	16.190	16.190	118,077,978
2025-07-24	15.020	15.970	14.910	15.100	15.100	84,417,221
2025-07-23	14.600	15.750	14.500	15.100	15.100	93,954,121

← NewerPage 5 of 21 · 1,216 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.