Sichuan Em Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.000	42.400	38.500	40.890	40.890	51,059,674
2026-10-16	44.450	44.520	42.000	42.400	42.400	36,589,343
2026-10-15	43.470	45.000	42.000	43.150	43.150	46,909,614
2026-10-14	45.770	47.100	45.230	45.350	45.350	41,623,543
2026-10-13	43.150	47.210	42.350	46.100	46.100	55,556,621
2026-10-12	47.780	48.010	45.220	45.410	45.410	58,856,521
2026-10-09	49.180	50.970	46.010	48.470	48.470	98,245,959
2026-10-08	51.060	53.040	49.670	50.920	50.920	111,165,937
2026-09-30	50.030	50.480	48.010	48.220	48.220	49,289,566
2026-09-29	48.990	52.000	47.000	50.530	50.530	64,910,736
2026-09-28	55.020	55.160	50.800	50.800	50.700	71,193,977
2026-09-24	54.010	56.880	53.130	56.440	56.329	93,196,641
2026-09-23	52.780	55.980	52.190	55.000	54.892	98,237,754
2026-09-22	53.320	54.340	51.980	52.190	52.190	64,401,000
2026-09-21	52.050	53.790	51.990	52.750	52.750	72,516,724
2026-09-18	53.400	53.480	50.500	51.300	51.300	74,671,654
2026-09-17	54.310	55.500	52.200	52.300	52.300	105,799,185
2026-09-16	51.110	54.310	50.030	54.310	54.310	84,217,697
2026-09-15	48.000	50.940	47.800	49.370	49.370	61,934,436
2026-09-14	46.920	48.970	45.820	48.290	48.290	45,357,593
2026-09-11	46.970	48.450	44.860	47.720	47.720	58,123,873
2026-09-10	46.500	49.450	46.040	48.590	48.590	59,058,733
2026-09-09	47.900	48.310	46.710	47.170	47.170	34,585,922
2026-09-08	50.000	50.000	47.260	47.410	47.410	52,158,336
2026-09-07	47.260	49.740	46.800	49.180	49.180	65,027,709
2026-09-04	46.820	49.140	45.760	46.130	46.130	54,888,331
2026-09-03	48.200	48.300	45.770	46.360	46.360	48,293,553
2026-09-02	47.100	49.160	47.000	47.740	47.740	53,211,406
2026-09-01	52.200	52.210	48.140	48.280	48.280	69,494,648
2026-08-31	50.100	52.890	50.090	52.190	52.190	77,950,758
2026-08-28	50.000	52.360	49.730	51.280	51.280	92,774,558
2026-08-27	45.880	49.100	45.150	49.100	49.100	79,154,407
2026-08-26	44.760	45.400	42.980	44.640	44.640	43,594,364
2026-08-25	42.600	45.000	41.300	44.300	44.300	48,869,475
2026-08-24	45.730	46.530	42.260	43.720	43.720	53,157,555
2026-08-21	45.400	47.170	45.230	45.730	45.730	46,565,512
2026-08-20	46.000	46.880	45.040	45.720	45.720	57,747,839
2026-08-19	47.500	49.380	44.630	45.060	45.060	88,979,055
2026-08-18	49.580	50.760	48.520	49.480	49.480	65,105,000
2026-08-17	48.250	50.500	47.800	49.600	49.600	81,229,288
2026-08-14	46.910	48.650	46.690	47.710	47.710	62,287,675
2026-08-13	49.050	50.000	46.660	46.920	46.920	76,466,222
2026-08-12	47.110	49.100	47.110	48.400	48.400	75,508,801
2026-08-11	45.160	49.250	44.310	47.670	47.670	107,481,889
2026-08-10	47.210	47.480	43.600	45.380	45.380	118,220,635
2026-08-07	42.390	45.940	41.500	45.940	45.940	112,155,510
2026-08-06	39.330	43.100	39.330	41.760	41.760	96,535,619
2026-08-05	35.700	39.330	35.700	39.330	39.330	61,395,814
2026-08-04	33.000	35.750	32.280	35.750	35.750	56,977,627
2026-08-03	34.330	34.410	32.250	32.500	32.500	53,870,317
2026-07-31	35.900	36.590	34.200	34.330	34.330	74,282,949
2026-07-30	36.500	36.830	32.940	33.260	33.260	77,225,848
2026-07-29	38.530	39.040	35.580	36.600	36.600	83,092,634
2026-07-28	42.000	42.560	38.940	38.940	38.940	53,288,747
2026-07-27	41.390	43.610	40.640	43.320	43.270	60,072,416
2026-07-24	41.480	43.170	40.300	41.720	41.672	54,686,996
2026-07-23	41.930	43.960	41.030	41.480	41.432	56,411,020
2026-07-22	42.990	43.900	40.850	41.390	41.342	62,937,735
2026-07-21	38.750	43.070	35.560	43.000	42.950	101,572,259
2026-07-20	45.100	45.450	39.510	39.510	39.464	71,929,578

Page 1 of 21 · 1,215 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.