Shandong Golden Empire Precision Machinery Technology Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	25.840	27.320	25.030	26.800	26.800	6,905,319
2026-10-16	26.540	26.970	25.600	26.400	26.400	6,685,657
2026-10-15	26.560	27.220	25.930	26.020	26.020	6,089,494
2026-10-14	27.580	28.680	27.180	27.780	27.780	7,111,667
2026-10-13	26.400	28.170	25.480	27.750	27.750	8,995,104
2026-10-12	27.320	27.380	26.450	26.860	26.860	5,081,672
2026-10-09	29.000	29.020	26.300	27.240	27.240	8,236,232
2026-10-08	31.000	31.390	28.780	29.020	29.020	6,263,703
2026-09-30	31.870	32.480	30.950	31.150	31.150	4,715,747
2026-09-29	32.320	33.040	31.690	31.870	31.870	6,254,404
2026-09-28	35.960	35.980	32.540	32.840	32.840	7,833,365
2026-09-24	37.060	37.340	35.680	35.710	35.710	5,846,000
2026-09-23	37.050	37.830	36.630	37.370	37.370	6,122,582
2026-09-22	37.370	37.860	36.210	36.880	36.880	7,405,455
2026-09-21	36.820	37.400	36.000	37.230	37.230	8,461,837
2026-09-18	36.890	37.700	36.010	36.830	36.830	9,838,717
2026-09-17	34.820	36.850	34.540	36.480	36.480	12,086,469
2026-09-16	34.640	35.490	33.800	35.170	35.170	11,790,188
2026-09-15	32.780	35.230	32.400	34.470	34.470	16,549,603
2026-09-14	30.560	33.350	29.790	32.900	32.900	13,314,102
2026-09-11	31.870	33.180	30.040	30.870	30.870	12,049,532
2026-09-10	32.970	33.090	32.030	32.970	32.970	11,747,912
2026-09-09	32.980	34.500	32.400	33.760	33.760	17,763,259
2026-09-08	34.200	34.500	31.450	33.000	33.000	21,166,791
2026-09-07	33.600	35.270	32.800	33.690	33.690	23,748,696
2026-09-04	36.330	38.450	33.100	33.370	33.370	34,233,539
2026-09-03	33.000	34.950	32.810	34.950	34.950	9,032,384
2026-09-02	28.880	31.770	28.200	31.770	31.770	15,879,437
2026-09-01	31.000	31.000	28.800	28.880	28.880	12,709,225
2026-08-31	28.850	30.250	27.520	30.250	30.250	9,060,159
2026-08-28	28.280	28.800	27.470	27.500	27.500	3,829,200
2026-08-27	27.640	28.370	27.410	28.050	28.050	3,359,010
2026-08-26	28.490	30.170	27.580	27.620	27.620	3,656,000
2026-08-25	27.700	28.550	27.220	28.300	28.300	2,788,200
2026-08-24	28.080	28.650	27.300	27.770	27.770	3,117,321
2026-08-21	27.710	28.260	26.980	27.870	27.870	2,131,730
2026-08-20	28.260	28.770	27.400	27.730	27.730	2,459,542
2026-08-19	29.690	29.810	27.580	27.600	27.600	5,301,821
2026-08-18	29.430	30.270	29.000	30.140	30.140	4,881,200
2026-08-17	28.330	29.610	28.080	29.430	29.430	2,971,500
2026-08-14	28.100	28.500	27.800	28.330	28.330	3,071,600
2026-08-13	28.900	29.630	28.240	28.320	28.320	4,004,020
2026-08-12	27.790	29.000	27.710	28.660	28.660	3,476,997
2026-08-11	27.390	28.280	26.700	27.850	27.850	3,839,500
2026-08-10	27.720	28.550	27.020	27.340	27.340	4,710,005
2026-08-07	27.000	28.050	26.620	27.860	27.860	5,084,046
2026-08-06	25.100	27.170	25.000	27.010	27.010	6,910,839
2026-08-05	24.670	25.710	24.510	25.280	25.280	4,344,623
2026-08-04	23.970	25.100	23.680	24.840	24.840	4,955,403
2026-08-03	23.960	24.090	23.530	23.710	23.710	2,279,300
2026-07-31	23.600	24.050	23.060	23.610	23.610	3,014,427
2026-07-30	24.070	24.070	22.740	22.850	22.850	3,222,800
2026-07-29	23.900	24.150	23.330	24.050	24.050	2,894,462
2026-07-28	23.890	24.500	23.500	23.770	23.770	3,406,100
2026-07-27	22.940	24.100	22.300	23.820	23.820	4,048,218
2026-07-24	23.210	23.490	22.400	22.440	22.440	2,803,300
2026-07-23	23.150	23.690	23.000	23.530	23.530	3,178,369
2026-07-22	24.150	24.300	23.020	23.150	23.150	5,080,021
2026-07-21	24.250	24.620	22.230	24.260	24.260	7,365,829
2026-07-20	26.000	26.800	24.220	24.220	24.220	7,924,327

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1200 CNY
2025-12-05	0.1500 CNY
2025-10-24	0.0500 CNY
2025-07-10	0.0500 CNY
2025-01-10	0.1000 CNY
2024-10-23	0.0500 CNY
2024-06-14	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.