Shandong Golden Empire Precision Machinery Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 18.530 | 18.820 | 18.160 | 18.160 | 17.757 | 1,612,442 |
| 2024-07-22 | 18.500 | 18.750 | 18.430 | 18.570 | 18.158 | 2,113,005 |
| 2024-07-19 | 18.260 | 19.200 | 18.100 | 18.710 | 18.294 | 3,499,095 |
| 2024-07-18 | 17.850 | 18.180 | 17.620 | 18.170 | 17.766 | 1,693,186 |
| 2024-07-17 | 18.260 | 18.280 | 17.900 | 18.040 | 17.639 | 1,075,844 |
| 2024-07-16 | 18.260 | 18.280 | 17.980 | 18.230 | 17.825 | 1,296,353 |
| 2024-07-15 | 18.690 | 18.690 | 18.070 | 18.150 | 17.747 | 1,501,666 |
| 2024-07-12 | 18.970 | 19.000 | 18.450 | 18.490 | 18.079 | 1,750,419 |
| 2024-07-11 | 18.640 | 19.270 | 18.640 | 18.830 | 18.412 | 2,239,787 |
| 2024-07-10 | 18.390 | 18.530 | 18.030 | 18.120 | 17.718 | 1,638,815 |
| 2024-07-09 | 17.930 | 18.400 | 17.700 | 18.330 | 17.923 | 2,453,694 |
| 2024-07-08 | 18.700 | 18.700 | 17.700 | 17.810 | 17.414 | 1,931,690 |
| 2024-07-05 | 18.690 | 18.690 | 18.690 | 18.690 | 18.275 | 0 |
| 2024-07-04 | 19.270 | 19.400 | 18.620 | 18.690 | 18.275 | 1,550,686 |
| 2024-07-03 | 19.710 | 19.730 | 19.190 | 19.250 | 18.822 | 1,331,790 |
| 2024-07-02 | 19.910 | 20.000 | 19.610 | 19.690 | 19.253 | 1,115,602 |
| 2024-07-01 | 19.840 | 20.060 | 19.510 | 19.900 | 19.458 | 1,186,395 |
| 2024-06-28 | 19.810 | 20.040 | 19.680 | 19.840 | 19.399 | 1,343,852 |
| 2024-06-27 | 20.150 | 20.200 | 19.710 | 19.760 | 19.321 | 1,881,211 |
| 2024-06-26 | 19.430 | 20.350 | 19.050 | 20.330 | 19.878 | 2,343,899 |
| 2024-06-25 | 19.400 | 19.770 | 19.200 | 19.410 | 18.979 | 1,520,390 |
| 2024-06-24 | 20.550 | 20.590 | 19.320 | 19.390 | 18.959 | 2,299,800 |
| 2024-06-21 | 20.900 | 20.900 | 20.600 | 20.720 | 20.260 | 1,017,572 |
| 2024-06-20 | 21.460 | 21.520 | 20.860 | 20.950 | 20.485 | 1,463,129 |
| 2024-06-19 | 21.450 | 21.680 | 21.350 | 21.400 | 20.925 | 1,272,158 |
| 2024-06-18 | 21.180 | 21.610 | 21.180 | 21.600 | 21.120 | 1,473,267 |
| 2024-06-17 | 21.010 | 21.440 | 20.910 | 21.270 | 20.798 | 1,508,888 |
| 2024-06-14 | 21.040 | 21.160 | 20.770 | 21.080 | 20.612 | 1,167,043 |
| 2024-06-13 | 21.370 | 21.490 | 21.130 | 21.230 | 20.563 | 1,470,554 |
| 2024-06-12 | 20.800 | 21.470 | 20.800 | 21.260 | 20.592 | 1,750,544 |
| 2024-06-11 | 20.740 | 21.030 | 20.200 | 20.990 | 20.330 | 1,409,885 |
| 2024-06-07 | 20.480 | 20.850 | 20.400 | 20.740 | 20.088 | 1,879,447 |
| 2024-06-06 | 21.550 | 21.600 | 20.360 | 20.370 | 19.730 | 2,653,955 |
| 2024-06-05 | 22.020 | 22.100 | 21.360 | 21.380 | 20.708 | 1,881,551 |
| 2024-06-04 | 22.600 | 22.600 | 21.700 | 22.010 | 21.318 | 2,374,011 |
| 2024-06-03 | 23.190 | 23.190 | 22.360 | 22.600 | 21.890 | 2,014,852 |
| 2024-05-31 | 23.060 | 23.380 | 23.000 | 23.250 | 22.519 | 2,009,001 |
| 2024-05-30 | 23.020 | 23.160 | 22.760 | 22.960 | 22.239 | 1,282,751 |
| 2024-05-29 | 22.850 | 23.230 | 22.850 | 22.950 | 22.229 | 1,806,854 |
| 2024-05-28 | 22.970 | 22.970 | 22.630 | 22.850 | 22.132 | 1,387,426 |
| 2024-05-27 | 22.930 | 23.100 | 22.360 | 22.950 | 22.229 | 2,297,260 |
| 2024-05-24 | 24.020 | 24.040 | 22.880 | 22.910 | 22.190 | 3,442,689 |
| 2024-05-23 | 23.790 | 24.350 | 23.670 | 24.000 | 23.246 | 3,150,063 |
| 2024-05-22 | 23.630 | 24.090 | 23.630 | 23.940 | 23.188 | 1,701,565 |
| 2024-05-21 | 24.210 | 24.240 | 23.620 | 23.760 | 23.013 | 1,885,177 |
| 2024-05-20 | 23.850 | 24.450 | 23.760 | 24.210 | 23.449 | 2,538,000 |
| 2024-05-17 | 24.340 | 24.450 | 23.560 | 23.850 | 23.101 | 3,527,008 |
| 2024-05-16 | 24.500 | 24.920 | 24.290 | 24.340 | 23.575 | 1,841,868 |
| 2024-05-15 | 25.180 | 25.180 | 24.330 | 24.480 | 23.711 | 2,685,223 |
| 2024-05-14 | 24.770 | 25.200 | 24.610 | 25.170 | 24.379 | 2,713,491 |
| 2024-05-13 | 24.530 | 24.970 | 24.180 | 24.770 | 23.992 | 2,581,992 |
| 2024-05-10 | 25.290 | 25.400 | 24.650 | 24.670 | 23.895 | 3,565,825 |
| 2024-05-09 | 25.390 | 25.620 | 25.150 | 25.290 | 24.495 | 3,641,362 |
| 2024-05-08 | 26.320 | 26.360 | 25.400 | 25.420 | 24.621 | 4,105,339 |
| 2024-05-07 | 26.260 | 26.500 | 25.870 | 26.390 | 25.561 | 4,636,909 |
| 2024-05-06 | 25.670 | 26.300 | 25.580 | 26.290 | 25.464 | 5,775,585 |
| 2024-04-30 | 25.870 | 26.150 | 25.330 | 25.370 | 24.573 | 4,469,286 |
| 2024-04-29 | 25.660 | 26.150 | 25.550 | 25.950 | 25.135 | 5,378,401 |
| 2024-04-26 | 26.300 | 26.320 | 25.450 | 25.670 | 24.863 | 7,333,265 |
| 2024-04-25 | 27.410 | 27.840 | 26.210 | 26.400 | 25.570 | 9,541,005 |
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.