Sichuan Em Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.800 | 8.810 | 8.520 | 8.720 | 8.720 | 38,565,002 |
| 2024-10-24 | 8.370 | 8.810 | 8.370 | 8.760 | 8.760 | 57,121,062 |
| 2024-10-23 | 8.270 | 8.500 | 8.150 | 8.360 | 8.360 | 41,209,342 |
| 2024-10-22 | 8.100 | 8.200 | 8.000 | 8.160 | 8.160 | 21,664,633 |
| 2024-10-21 | 8.050 | 8.290 | 7.970 | 8.130 | 8.130 | 31,169,874 |
| 2024-10-18 | 7.650 | 8.170 | 7.640 | 8.030 | 8.030 | 32,550,972 |
| 2024-10-17 | 7.890 | 7.940 | 7.690 | 7.710 | 7.710 | 22,543,190 |
| 2024-10-16 | 7.500 | 7.970 | 7.450 | 7.870 | 7.870 | 28,068,493 |
| 2024-10-15 | 7.890 | 7.940 | 7.600 | 7.600 | 7.600 | 18,321,730 |
| 2024-10-14 | 7.760 | 7.930 | 7.540 | 7.920 | 7.920 | 23,702,121 |
| 2024-10-11 | 8.190 | 8.210 | 7.600 | 7.720 | 7.720 | 27,754,230 |
| 2024-10-10 | 8.580 | 8.700 | 8.180 | 8.190 | 8.190 | 29,562,163 |
| 2024-10-09 | 8.990 | 8.990 | 8.400 | 8.420 | 8.420 | 40,043,371 |
| 2024-10-08 | 9.280 | 9.280 | 8.510 | 9.120 | 9.120 | 59,180,025 |
| 2024-09-30 | 8.190 | 8.550 | 8.110 | 8.440 | 8.440 | 54,631,437 |
| 2024-09-27 | 7.510 | 7.910 | 7.510 | 7.870 | 7.870 | 23,984,250 |
| 2024-09-26 | 7.070 | 7.450 | 7.050 | 7.440 | 7.440 | 21,232,755 |
| 2024-09-25 | 7.120 | 7.310 | 7.090 | 7.100 | 7.100 | 18,295,200 |
| 2024-09-24 | 6.860 | 7.060 | 6.840 | 7.060 | 7.060 | 14,864,331 |
| 2024-09-23 | 6.920 | 6.990 | 6.840 | 6.860 | 6.860 | 7,895,076 |
| 2024-09-20 | 7.040 | 7.060 | 6.890 | 6.920 | 6.920 | 8,987,330 |
| 2024-09-19 | 7.030 | 7.120 | 6.960 | 7.020 | 7.020 | 12,676,792 |
| 2024-09-18 | 6.930 | 7.050 | 6.780 | 7.030 | 7.030 | 10,257,590 |
| 2024-09-13 | 7.060 | 7.110 | 6.840 | 6.930 | 6.930 | 11,531,900 |
| 2024-09-12 | 6.950 | 7.190 | 6.920 | 7.090 | 7.090 | 15,929,160 |
| 2024-09-11 | 6.890 | 7.080 | 6.830 | 7.020 | 7.020 | 14,280,670 |
| 2024-09-10 | 6.860 | 6.980 | 6.700 | 6.960 | 6.960 | 15,627,272 |
| 2024-09-09 | 6.910 | 6.940 | 6.780 | 6.920 | 6.920 | 14,645,120 |
| 2024-09-06 | 6.810 | 7.010 | 6.730 | 6.910 | 6.910 | 21,029,168 |
| 2024-09-05 | 6.760 | 6.970 | 6.720 | 6.880 | 6.880 | 19,910,977 |
| 2024-09-04 | 7.000 | 7.030 | 6.670 | 6.830 | 6.830 | 41,970,879 |
| 2024-09-03 | 6.710 | 7.400 | 6.670 | 7.270 | 7.270 | 51,301,846 |
| 2024-09-02 | 6.690 | 6.990 | 6.600 | 6.810 | 6.810 | 26,715,209 |
| 2024-08-30 | 6.480 | 6.760 | 6.430 | 6.670 | 6.670 | 17,812,843 |
| 2024-08-29 | 6.230 | 6.490 | 6.210 | 6.470 | 6.470 | 11,476,138 |
| 2024-08-28 | 6.260 | 6.370 | 6.230 | 6.270 | 6.270 | 5,347,234 |
| 2024-08-27 | 6.380 | 6.400 | 6.260 | 6.290 | 6.290 | 7,655,100 |
| 2024-08-26 | 6.240 | 6.490 | 6.240 | 6.390 | 6.390 | 11,851,448 |
| 2024-08-23 | 6.490 | 6.500 | 6.260 | 6.260 | 6.260 | 13,753,818 |
| 2024-08-22 | 6.530 | 6.740 | 6.370 | 6.440 | 6.440 | 26,289,336 |
| 2024-08-21 | 6.130 | 6.340 | 6.120 | 6.250 | 6.250 | 7,114,261 |
| 2024-08-20 | 6.250 | 6.300 | 6.130 | 6.170 | 6.170 | 6,670,683 |
| 2024-08-19 | 6.280 | 6.340 | 6.200 | 6.230 | 6.230 | 8,654,880 |
| 2024-08-16 | 6.440 | 6.520 | 6.310 | 6.310 | 6.310 | 9,167,010 |
| 2024-08-15 | 6.370 | 6.550 | 6.340 | 6.460 | 6.460 | 7,963,910 |
| 2024-08-14 | 6.500 | 6.540 | 6.390 | 6.410 | 6.410 | 5,834,183 |
| 2024-08-13 | 6.450 | 6.510 | 6.390 | 6.490 | 6.490 | 5,042,660 |
| 2024-08-12 | 6.560 | 6.580 | 6.420 | 6.450 | 6.450 | 7,770,450 |
| 2024-08-09 | 6.500 | 6.790 | 6.500 | 6.590 | 6.590 | 15,880,735 |
| 2024-08-08 | 6.460 | 6.520 | 6.340 | 6.480 | 6.480 | 8,196,340 |
| 2024-08-07 | 6.450 | 6.530 | 6.360 | 6.500 | 6.500 | 7,937,066 |
| 2024-08-06 | 6.420 | 6.510 | 6.380 | 6.470 | 6.470 | 9,272,998 |
| 2024-08-05 | 6.390 | 6.550 | 6.320 | 6.320 | 6.320 | 11,403,100 |
| 2024-08-02 | 6.490 | 6.670 | 6.430 | 6.450 | 6.450 | 11,859,082 |
| 2024-08-01 | 6.650 | 6.690 | 6.480 | 6.500 | 6.500 | 10,287,102 |
| 2024-07-31 | 6.260 | 6.650 | 6.210 | 6.650 | 6.650 | 17,839,120 |
| 2024-07-30 | 6.310 | 6.350 | 6.210 | 6.270 | 6.270 | 10,197,007 |
| 2024-07-29 | 6.530 | 6.540 | 6.330 | 6.360 | 6.360 | 9,080,850 |
| 2024-07-26 | 6.400 | 6.550 | 6.400 | 6.500 | 6.500 | 6,993,400 |
| 2024-07-25 | 6.360 | 6.530 | 6.310 | 6.400 | 6.400 | 8,018,700 |
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.