Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.500	16.310	14.870	15.100	15.100	129,494,382
2025-07-21	15.190	15.890	14.850	15.550	15.550	123,135,133
2025-07-18	15.030	15.630	14.660	15.260	15.260	144,097,293
2025-07-17	13.150	14.210	13.140	14.210	14.210	59,796,231
2025-07-16	12.800	13.130	12.610	12.920	12.920	66,410,681
2025-07-15	12.650	13.120	12.510	12.870	12.870	110,119,861
2025-07-14	11.670	12.610	11.670	12.610	12.610	111,738,161
2025-07-11	11.600	11.720	11.350	11.460	11.460	65,273,449
2025-07-10	11.750	12.100	11.460	11.580	11.580	82,553,725
2025-07-09	11.950	11.990	11.500	11.750	11.750	110,409,064
2025-07-08	10.880	11.970	10.690	11.970	11.970	145,854,026
2025-07-07	11.080	11.450	10.800	10.880	10.880	135,176,838
2025-07-04	9.720	10.660	9.700	10.660	10.660	99,692,350
2025-07-03	9.630	9.700	9.530	9.690	9.690	20,036,275
2025-07-02	9.730	9.930	9.570	9.660	9.660	33,272,835
2025-07-01	9.460	9.770	9.410	9.730	9.730	30,859,305
2025-06-30	9.410	9.550	9.360	9.480	9.480	20,628,791
2025-06-27	9.380	9.490	9.330	9.350	9.350	15,944,359
2025-06-26	9.430	9.580	9.310	9.360	9.360	16,622,430
2025-06-25	9.380	9.540	9.260	9.460	9.460	23,270,770
2025-06-24	9.180	9.500	9.160	9.450	9.450	20,560,825
2025-06-23	8.960	9.240	8.920	9.220	9.220	13,169,000
2025-06-20	9.120	9.260	9.000	9.030	9.030	12,010,209
2025-06-19	9.280	9.430	9.120	9.150	9.150	12,994,335
2025-06-18	9.060	9.350	9.020	9.240	9.240	14,135,363
2025-06-17	9.140	9.140	9.010	9.040	9.040	7,350,116
2025-06-16	9.070	9.270	9.020	9.200	9.200	10,597,738
2025-06-13	9.300	9.360	9.060	9.070	9.070	11,248,607
2025-06-12	9.300	9.480	9.200	9.320	9.320	14,308,971
2025-06-11	9.310	9.560	9.280	9.320	9.320	14,913,400
2025-06-10	9.720	9.720	9.190	9.290	9.290	17,898,591
2025-06-09	9.740	9.800	9.620	9.700	9.700	13,649,271
2025-06-06	9.670	9.790	9.500	9.720	9.720	15,092,450
2025-06-05	9.230	9.750	9.170	9.680	9.680	20,180,240
2025-06-04	9.150	9.420	9.100	9.220	9.220	12,887,880
2025-06-03	8.980	9.160	8.910	9.130	9.130	8,821,760
2025-05-30	9.190	9.190	8.920	8.990	8.990	8,665,900
2025-05-29	9.040	9.210	9.030	9.150	9.150	7,655,770
2025-05-28	9.120	9.200	8.960	9.000	9.000	7,871,570
2025-05-27	9.290	9.300	9.040	9.100	9.100	9,298,250
2025-05-26	9.280	9.340	9.190	9.270	9.270	6,315,810
2025-05-23	9.390	9.410	9.220	9.220	9.220	7,002,820
2025-05-22	9.580	9.600	9.260	9.290	9.290	11,344,900
2025-05-21	9.650	9.690	9.500	9.640	9.640	7,056,480
2025-05-20	9.750	9.750	9.580	9.660	9.660	8,481,300
2025-05-19	9.770	9.830	9.650	9.750	9.750	8,365,251
2025-05-16	9.550	9.720	9.530	9.660	9.660	5,754,410
2025-05-15	9.760	9.780	9.570	9.600	9.600	8,373,431
2025-05-14	9.800	9.890	9.720	9.790	9.790	9,276,070
2025-05-13	9.770	10.040	9.710	9.800	9.800	25,137,870
2025-05-12	9.700	9.760	9.590	9.690	9.690	11,212,960
2025-05-09	9.540	9.730	9.320	9.670	9.670	18,370,592
2025-05-08	9.320	9.650	9.320	9.560	9.560	21,423,502
2025-05-07	9.370	9.410	9.130	9.300	9.300	11,577,330
2025-05-06	9.000	9.340	8.980	9.270	9.270	15,719,015
2025-04-30	8.950	9.150	8.910	8.990	8.990	11,888,762
2025-04-29	8.810	9.120	8.800	8.950	8.950	9,356,200
2025-04-28	8.990	9.000	8.730	8.860	8.860	13,168,300
2025-04-25	9.150	9.400	8.900	8.970	8.970	23,341,762
2025-04-24	8.940	9.180	8.900	9.110	9.110	11,166,773

← NewerPage 6 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.