Shandong Golden Empire Precision Machinery Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27.410 | 27.840 | 26.210 | 26.400 | 25.570 | 9,541,005 |
| 2024-04-24 | 26.720 | 27.870 | 26.080 | 27.670 | 26.801 | 11,531,606 |
| 2024-04-23 | 27.300 | 28.500 | 27.200 | 27.200 | 26.345 | 17,091,764 |
| 2024-04-22 | 25.300 | 28.850 | 24.000 | 28.470 | 27.575 | 19,573,460 |
| 2024-04-19 | 25.010 | 26.850 | 25.010 | 26.230 | 25.406 | 12,540,366 |
| 2024-04-18 | 25.750 | 26.200 | 25.310 | 25.630 | 24.825 | 11,467,700 |
| 2024-04-17 | 25.010 | 28.000 | 24.810 | 27.110 | 26.258 | 20,575,072 |
| 2024-04-16 | 24.440 | 26.280 | 24.060 | 25.500 | 24.699 | 17,177,372 |
| 2024-04-15 | 23.600 | 24.510 | 22.140 | 24.510 | 23.740 | 6,775,872 |
| 2024-04-12 | 23.660 | 23.990 | 23.120 | 23.530 | 22.791 | 2,883,378 |
| 2024-04-11 | 22.950 | 24.030 | 22.850 | 23.630 | 22.887 | 2,978,744 |
| 2024-04-10 | 23.900 | 24.120 | 23.000 | 23.230 | 22.500 | 2,606,762 |
| 2024-04-09 | 22.890 | 24.140 | 22.890 | 23.910 | 23.159 | 4,076,113 |
| 2024-04-08 | 23.690 | 24.090 | 22.880 | 22.880 | 22.161 | 4,174,842 |
| 2024-04-03 | 25.510 | 25.610 | 23.830 | 23.950 | 23.197 | 9,145,336 |
| 2024-04-02 | 24.680 | 25.500 | 24.490 | 25.290 | 24.495 | 7,941,479 |
| 2024-04-01 | 23.800 | 25.170 | 23.410 | 24.500 | 23.730 | 6,585,055 |
| 2024-03-29 | 23.140 | 23.880 | 23.100 | 23.540 | 22.800 | 2,068,249 |
| 2024-03-28 | 22.020 | 23.180 | 22.020 | 22.890 | 22.171 | 3,799,681 |
| 2024-03-27 | 23.480 | 23.480 | 21.980 | 21.990 | 21.299 | 3,485,065 |
| 2024-03-26 | 23.200 | 23.520 | 22.870 | 23.450 | 22.713 | 2,928,275 |
| 2024-03-25 | 23.900 | 24.120 | 23.200 | 23.200 | 22.471 | 3,234,644 |
| 2024-03-22 | 24.840 | 24.860 | 24.000 | 24.000 | 23.246 | 3,648,869 |
| 2024-03-21 | 25.070 | 25.090 | 24.390 | 24.880 | 24.098 | 4,538,252 |
| 2024-03-20 | 24.850 | 25.100 | 24.770 | 25.090 | 24.302 | 3,219,522 |
| 2024-03-19 | 25.050 | 25.290 | 24.850 | 24.860 | 24.079 | 3,857,226 |
| 2024-03-18 | 25.090 | 25.150 | 24.820 | 25.140 | 24.350 | 4,175,820 |
| 2024-03-15 | 24.720 | 24.970 | 24.500 | 24.770 | 23.992 | 4,443,234 |
| 2024-03-14 | 25.000 | 25.190 | 24.060 | 24.490 | 23.720 | 5,002,992 |
| 2024-03-13 | 25.300 | 25.300 | 24.930 | 24.980 | 24.195 | 4,775,713 |
| 2024-03-12 | 25.220 | 25.500 | 24.920 | 25.320 | 24.524 | 6,238,866 |
| 2024-03-11 | 25.580 | 25.590 | 24.700 | 25.220 | 24.428 | 7,160,789 |
| 2024-03-08 | 25.500 | 26.040 | 24.900 | 25.600 | 24.796 | 9,879,146 |
| 2024-03-07 | 25.340 | 28.320 | 25.060 | 26.310 | 25.483 | 19,642,241 |
| 2024-03-06 | 24.290 | 25.980 | 23.900 | 25.980 | 25.164 | 15,764,990 |
| 2024-03-05 | 23.090 | 23.860 | 22.500 | 23.620 | 22.878 | 7,236,298 |
| 2024-03-04 | 23.300 | 23.600 | 22.320 | 23.350 | 22.616 | 5,763,597 |
| 2024-03-01 | 23.030 | 23.500 | 22.800 | 23.370 | 22.636 | 5,841,302 |
| 2024-02-29 | 21.220 | 23.210 | 21.210 | 23.000 | 22.277 | 6,915,234 |
| 2024-02-28 | 23.660 | 23.980 | 21.660 | 21.770 | 21.086 | 7,299,387 |
| 2024-02-27 | 22.850 | 23.620 | 22.640 | 23.620 | 22.878 | 4,910,375 |
| 2024-02-26 | 22.790 | 23.350 | 22.540 | 23.050 | 22.326 | 5,335,768 |
| 2024-02-23 | 22.100 | 22.770 | 21.770 | 22.640 | 21.929 | 5,781,851 |
| 2024-02-22 | 21.570 | 22.180 | 21.510 | 21.990 | 21.299 | 4,541,461 |
| 2024-02-21 | 21.000 | 22.410 | 20.840 | 21.760 | 21.076 | 5,929,978 |
| 2024-02-20 | 21.000 | 21.390 | 20.590 | 21.350 | 20.679 | 4,528,454 |
| 2024-02-19 | 20.390 | 21.250 | 20.380 | 21.020 | 20.359 | 5,608,232 |
| 2024-02-08 | 19.400 | 20.550 | 18.360 | 20.400 | 19.759 | 6,600,170 |
| 2024-02-07 | 21.400 | 21.750 | 19.280 | 19.580 | 18.965 | 8,072,628 |
| 2024-02-06 | 20.900 | 23.180 | 20.900 | 21.350 | 20.679 | 9,453,573 |
| 2024-02-05 | 24.980 | 25.060 | 23.220 | 23.220 | 22.490 | 4,277,800 |
| 2024-02-02 | 24.510 | 26.700 | 24.480 | 25.800 | 24.989 | 12,574,826 |
| 2024-02-01 | 26.000 | 28.200 | 25.460 | 25.600 | 24.796 | 17,356,453 |
| 2024-01-31 | 24.030 | 26.430 | 24.030 | 26.430 | 25.599 | 11,976,331 |
| 2024-01-30 | 26.470 | 26.470 | 23.900 | 24.030 | 23.275 | 8,984,303 |
| 2024-01-29 | 26.390 | 26.550 | 25.380 | 26.550 | 25.716 | 5,116,193 |
| 2024-01-26 | 24.400 | 24.660 | 24.120 | 24.140 | 23.381 | 2,734,700 |
| 2024-01-25 | 23.710 | 24.570 | 23.530 | 24.460 | 23.691 | 3,284,843 |
| 2024-01-24 | 23.660 | 23.930 | 22.660 | 23.760 | 23.013 | 3,781,349 |
| 2024-01-23 | 23.300 | 24.020 | 23.170 | 23.720 | 22.975 | 2,799,988 |
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.