Sichuan Em Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.930 | 9.070 | 8.890 | 8.990 | 8.990 | 9,188,860 |
| 2025-04-22 | 8.780 | 9.000 | 8.710 | 8.880 | 8.880 | 12,595,371 |
| 2025-04-21 | 8.530 | 8.880 | 8.440 | 8.810 | 8.810 | 11,100,302 |
| 2025-04-18 | 8.530 | 8.580 | 8.420 | 8.510 | 8.510 | 6,718,130 |
| 2025-04-17 | 8.350 | 8.690 | 8.350 | 8.570 | 8.570 | 11,260,444 |
| 2025-04-16 | 8.630 | 8.650 | 8.280 | 8.430 | 8.430 | 9,875,401 |
| 2025-04-15 | 8.530 | 8.700 | 8.430 | 8.620 | 8.620 | 8,580,100 |
| 2025-04-14 | 8.850 | 8.870 | 8.520 | 8.550 | 8.550 | 10,532,980 |
| 2025-04-11 | 8.320 | 8.670 | 8.310 | 8.600 | 8.600 | 15,818,775 |
| 2025-04-10 | 8.380 | 8.610 | 8.300 | 8.380 | 8.380 | 16,796,967 |
| 2025-04-09 | 7.780 | 8.430 | 7.460 | 8.290 | 8.290 | 20,757,810 |
| 2025-04-08 | 7.900 | 8.150 | 7.680 | 8.030 | 8.030 | 28,646,420 |
| 2025-04-07 | 8.310 | 8.550 | 8.310 | 8.310 | 8.310 | 12,338,200 |
| 2025-04-03 | 9.460 | 9.540 | 9.100 | 9.230 | 9.230 | 13,795,010 |
| 2025-04-02 | 9.680 | 9.760 | 9.470 | 9.540 | 9.540 | 11,433,250 |
| 2025-04-01 | 9.610 | 9.800 | 9.580 | 9.740 | 9.740 | 16,313,303 |
| 2025-03-31 | 9.230 | 9.720 | 9.020 | 9.640 | 9.640 | 23,424,520 |
| 2025-03-28 | 9.320 | 9.450 | 9.190 | 9.270 | 9.270 | 11,820,910 |
| 2025-03-27 | 9.200 | 9.490 | 9.070 | 9.350 | 9.350 | 14,467,530 |
| 2025-03-26 | 9.130 | 9.330 | 9.130 | 9.220 | 9.220 | 6,756,362 |
| 2025-03-25 | 9.300 | 9.340 | 9.050 | 9.190 | 9.190 | 11,061,410 |
| 2025-03-24 | 9.470 | 9.490 | 9.130 | 9.300 | 9.300 | 12,938,440 |
| 2025-03-21 | 9.420 | 9.530 | 9.270 | 9.470 | 9.470 | 15,703,424 |
| 2025-03-20 | 9.630 | 9.630 | 9.390 | 9.420 | 9.420 | 16,412,960 |
| 2025-03-19 | 9.730 | 9.900 | 9.610 | 9.670 | 9.670 | 14,159,396 |
| 2025-03-18 | 9.720 | 9.860 | 9.620 | 9.780 | 9.780 | 15,123,187 |
| 2025-03-17 | 9.870 | 9.920 | 9.660 | 9.750 | 9.750 | 21,497,290 |
| 2025-03-14 | 9.720 | 10.110 | 9.620 | 9.920 | 9.920 | 35,397,697 |
| 2025-03-13 | 10.130 | 10.190 | 9.520 | 9.710 | 9.710 | 32,172,150 |
| 2025-03-12 | 9.950 | 10.310 | 9.950 | 10.160 | 10.160 | 49,482,845 |
| 2025-03-11 | 9.100 | 10.000 | 9.080 | 9.940 | 9.940 | 53,551,148 |
| 2025-03-10 | 9.330 | 9.450 | 9.160 | 9.320 | 9.320 | 22,542,782 |
| 2025-03-07 | 9.160 | 9.280 | 9.100 | 9.200 | 9.200 | 18,958,725 |
| 2025-03-06 | 9.180 | 9.290 | 9.110 | 9.200 | 9.200 | 30,084,259 |
| 2025-03-05 | 9.040 | 9.380 | 9.040 | 9.180 | 9.180 | 33,880,710 |
| 2025-03-04 | 8.970 | 9.130 | 8.940 | 9.070 | 9.070 | 16,238,060 |
| 2025-03-03 | 9.160 | 9.200 | 8.920 | 9.050 | 9.050 | 22,504,482 |
| 2025-02-28 | 9.150 | 9.250 | 8.860 | 9.000 | 9.000 | 47,716,550 |
| 2025-02-27 | 9.710 | 9.750 | 9.140 | 9.290 | 9.290 | 52,857,607 |
| 2025-02-26 | 9.630 | 9.870 | 9.590 | 9.770 | 9.770 | 32,708,738 |
| 2025-02-25 | 9.580 | 9.820 | 9.450 | 9.700 | 9.700 | 32,791,395 |
| 2025-02-24 | 9.800 | 9.940 | 9.610 | 9.740 | 9.740 | 50,659,394 |
| 2025-02-21 | 9.100 | 10.110 | 9.030 | 9.980 | 9.980 | 93,963,340 |
| 2025-02-20 | 8.700 | 9.350 | 8.600 | 9.200 | 9.200 | 77,400,750 |
| 2025-02-19 | 8.480 | 8.820 | 8.460 | 8.790 | 8.790 | 49,751,486 |
| 2025-02-18 | 8.400 | 8.780 | 8.260 | 8.490 | 8.490 | 56,896,950 |
| 2025-02-17 | 8.100 | 8.410 | 8.040 | 8.410 | 8.410 | 40,738,955 |
| 2025-02-14 | 8.090 | 8.160 | 7.980 | 8.060 | 8.060 | 20,579,156 |
| 2025-02-13 | 8.250 | 8.280 | 8.070 | 8.090 | 8.090 | 22,368,830 |
| 2025-02-12 | 8.170 | 8.280 | 8.140 | 8.270 | 8.270 | 20,885,130 |
| 2025-02-11 | 8.240 | 8.260 | 8.070 | 8.180 | 8.180 | 19,158,937 |
| 2025-02-10 | 8.310 | 8.350 | 8.180 | 8.240 | 8.240 | 26,713,920 |
| 2025-02-07 | 8.250 | 8.450 | 8.150 | 8.330 | 8.330 | 40,763,910 |
| 2025-02-06 | 7.940 | 8.290 | 7.930 | 8.250 | 8.250 | 42,223,620 |
| 2025-02-05 | 7.920 | 8.080 | 7.710 | 7.990 | 7.990 | 27,506,500 |
| 2025-01-27 | 8.110 | 8.200 | 7.900 | 7.900 | 7.900 | 26,136,700 |
| 2025-01-24 | 8.110 | 8.220 | 8.000 | 8.150 | 8.150 | 28,098,902 |
| 2025-01-23 | 8.180 | 8.400 | 8.080 | 8.090 | 8.090 | 40,519,310 |
| 2025-01-22 | 8.000 | 8.440 | 7.930 | 8.220 | 8.220 | 60,929,300 |
| 2025-01-21 | 8.020 | 8.140 | 7.880 | 8.020 | 8.020 | 30,171,709 |
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.