Sichuan Em Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 8.030 | 8.160 | 7.890 | 7.990 | 7.990 | 37,651,755 |
| 2025-01-17 | 7.800 | 8.100 | 7.740 | 7.990 | 7.990 | 65,627,780 |
| 2025-01-16 | 7.410 | 8.130 | 7.390 | 7.920 | 7.920 | 74,897,800 |
| 2025-01-15 | 7.700 | 7.700 | 7.320 | 7.390 | 7.390 | 37,882,685 |
| 2025-01-14 | 7.400 | 7.730 | 7.400 | 7.700 | 7.700 | 34,335,429 |
| 2025-01-13 | 7.350 | 7.580 | 7.280 | 7.460 | 7.460 | 28,204,013 |
| 2025-01-10 | 7.500 | 7.860 | 7.350 | 7.500 | 7.500 | 55,425,591 |
| 2025-01-09 | 6.860 | 7.580 | 6.850 | 7.350 | 7.350 | 46,149,959 |
| 2025-01-08 | 7.030 | 7.030 | 6.700 | 6.890 | 6.890 | 14,845,348 |
| 2025-01-07 | 7.020 | 7.050 | 6.900 | 7.030 | 7.030 | 9,901,839 |
| 2025-01-06 | 7.100 | 7.180 | 6.920 | 7.000 | 7.000 | 12,747,099 |
| 2025-01-03 | 7.310 | 7.340 | 7.050 | 7.090 | 7.090 | 12,378,050 |
| 2025-01-02 | 7.510 | 7.600 | 7.210 | 7.280 | 7.280 | 12,339,882 |
| 2024-12-31 | 7.810 | 7.840 | 7.540 | 7.540 | 7.540 | 11,922,882 |
| 2024-12-30 | 7.760 | 7.830 | 7.700 | 7.810 | 7.810 | 8,439,784 |
| 2024-12-27 | 7.750 | 7.880 | 7.680 | 7.790 | 7.790 | 9,159,699 |
| 2024-12-26 | 7.700 | 7.790 | 7.660 | 7.740 | 7.740 | 7,153,350 |
| 2024-12-25 | 7.820 | 7.820 | 7.600 | 7.700 | 7.700 | 10,426,899 |
| 2024-12-24 | 7.800 | 7.870 | 7.730 | 7.800 | 7.800 | 9,237,303 |
| 2024-12-23 | 8.030 | 8.090 | 7.700 | 7.720 | 7.720 | 17,279,617 |
| 2024-12-20 | 7.970 | 8.100 | 7.910 | 8.070 | 8.070 | 9,820,390 |
| 2024-12-19 | 7.910 | 8.000 | 7.860 | 7.970 | 7.970 | 11,892,831 |
| 2024-12-18 | 8.050 | 8.090 | 7.970 | 8.000 | 8.000 | 9,956,112 |
| 2024-12-17 | 8.210 | 8.210 | 7.980 | 8.030 | 8.030 | 12,623,011 |
| 2024-12-16 | 8.400 | 8.510 | 8.160 | 8.210 | 8.210 | 16,268,960 |
| 2024-12-13 | 8.430 | 8.430 | 8.220 | 8.270 | 8.270 | 17,696,327 |
| 2024-12-12 | 8.460 | 8.500 | 8.330 | 8.480 | 8.480 | 12,940,280 |
| 2024-12-11 | 8.330 | 8.610 | 8.320 | 8.440 | 8.440 | 15,822,233 |
| 2024-12-10 | 8.590 | 8.620 | 8.330 | 8.360 | 8.360 | 21,233,071 |
| 2024-12-09 | 8.480 | 8.510 | 8.280 | 8.300 | 8.300 | 15,894,917 |
| 2024-12-06 | 8.560 | 8.560 | 8.320 | 8.480 | 8.480 | 16,757,064 |
| 2024-12-05 | 8.630 | 8.720 | 8.500 | 8.540 | 8.540 | 19,907,650 |
| 2024-12-04 | 8.320 | 8.740 | 8.240 | 8.540 | 8.540 | 30,669,338 |
| 2024-12-03 | 8.400 | 8.430 | 8.230 | 8.360 | 8.360 | 14,165,120 |
| 2024-12-02 | 8.280 | 8.410 | 8.270 | 8.360 | 8.360 | 12,313,053 |
| 2024-11-29 | 8.130 | 8.340 | 8.080 | 8.280 | 8.280 | 11,123,590 |
| 2024-11-28 | 8.290 | 8.310 | 8.130 | 8.140 | 8.140 | 10,366,565 |
| 2024-11-27 | 8.000 | 8.320 | 7.780 | 8.300 | 8.300 | 18,698,338 |
| 2024-11-26 | 8.200 | 8.290 | 7.980 | 8.000 | 8.000 | 13,399,577 |
| 2024-11-25 | 8.130 | 8.250 | 8.080 | 8.210 | 8.210 | 10,306,501 |
| 2024-11-22 | 8.380 | 8.430 | 8.140 | 8.140 | 8.140 | 19,010,775 |
| 2024-11-21 | 8.540 | 8.590 | 8.320 | 8.430 | 8.430 | 16,417,230 |
| 2024-11-20 | 8.440 | 8.560 | 8.410 | 8.540 | 8.540 | 13,955,450 |
| 2024-11-19 | 8.300 | 8.480 | 8.190 | 8.470 | 8.470 | 14,409,032 |
| 2024-11-18 | 8.480 | 8.550 | 8.210 | 8.250 | 8.250 | 20,340,740 |
| 2024-11-15 | 8.650 | 8.770 | 8.430 | 8.460 | 8.460 | 16,511,008 |
| 2024-11-14 | 9.060 | 9.160 | 8.660 | 8.690 | 8.690 | 25,549,938 |
| 2024-11-13 | 8.930 | 9.130 | 8.660 | 9.090 | 9.090 | 29,650,542 |
| 2024-11-12 | 9.100 | 9.220 | 8.820 | 8.930 | 8.930 | 31,023,675 |
| 2024-11-11 | 8.660 | 9.040 | 8.600 | 9.030 | 9.030 | 32,290,560 |
| 2024-11-08 | 8.840 | 8.960 | 8.640 | 8.660 | 8.660 | 28,457,890 |
| 2024-11-07 | 8.390 | 8.750 | 8.340 | 8.750 | 8.750 | 32,076,962 |
| 2024-11-06 | 8.610 | 8.690 | 8.400 | 8.460 | 8.460 | 30,363,252 |
| 2024-11-05 | 8.430 | 8.670 | 8.360 | 8.610 | 8.610 | 27,820,449 |
| 2024-11-04 | 8.350 | 8.490 | 8.320 | 8.430 | 8.430 | 12,778,259 |
| 2024-11-01 | 8.540 | 8.680 | 8.230 | 8.320 | 8.320 | 22,395,484 |
| 2024-10-31 | 8.460 | 8.630 | 8.300 | 8.580 | 8.580 | 29,556,437 |
| 2024-10-30 | 8.370 | 8.520 | 8.290 | 8.390 | 8.390 | 22,023,097 |
| 2024-10-29 | 8.600 | 8.650 | 8.370 | 8.380 | 8.380 | 30,878,324 |
| 2024-10-28 | 8.660 | 8.670 | 8.390 | 8.620 | 8.620 | 39,161,140 |
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.