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
2024-01-22	25.250	25.350	23.210	23.380	22.645	4,114,052
2024-01-19	25.180	26.780	24.570	25.390	24.592	4,691,498
2024-01-18	25.250	25.580	24.510	25.150	24.360	4,436,579
2024-01-17	26.980	26.980	25.320	25.720	24.912	3,471,806
2024-01-16	26.330	26.960	25.820	26.950	26.103	4,534,692
2024-01-15	26.880	26.880	26.880	26.880	26.035	0
2024-01-12	27.520	27.830	26.850	26.880	26.035	4,423,337
2024-01-11	26.460	27.500	26.400	27.500	26.636	4,595,957
2024-01-10	26.750	27.050	25.820	26.610	25.774	3,902,108
2024-01-09	26.910	27.650	26.650	26.950	26.103	3,883,115
2024-01-08	27.590	27.890	26.670	26.670	25.832	4,579,818
2024-01-05	29.420	29.430	27.750	27.840	26.965	7,038,962
2024-01-04	29.260	29.660	28.670	29.380	28.457	5,399,048
2024-01-03	30.190	30.350	28.970	29.310	28.389	7,926,953
2024-01-02	30.660	30.960	30.270	30.270	29.319	6,604,306
2023-12-29	31.060	31.580	30.390	30.700	29.735	11,073,266
2023-12-28	30.750	32.590	30.110	31.410	30.423	15,001,245
2023-12-27	29.660	31.470	28.960	31.320	30.336	15,155,403
2023-12-26	29.500	30.280	28.900	30.100	29.154	12,131,266
2023-12-25	29.910	31.950	29.510	30.550	29.590	20,392,675
2023-12-22	27.200	29.910	27.200	29.910	28.970	10,607,317
2023-12-21	26.820	27.280	26.080	27.190	26.336	3,750,761
2023-12-20	26.600	27.470	26.580	26.720	25.880	3,203,727
2023-12-19	26.500	26.740	26.320	26.590	25.754	1,627,833
2023-12-18	27.140	27.190	26.460	26.550	25.716	2,474,393
2023-12-15	27.490	27.590	26.980	27.200	26.345	2,370,584
2023-12-14	28.200	28.330	27.300	27.300	26.442	4,108,475
2023-12-13	28.180	28.650	27.970	28.200	27.314	2,576,692
2023-12-12	28.300	28.380	27.970	28.230	27.343	2,138,341
2023-12-11	27.900	28.410	27.740	28.380	27.488	2,481,148
2023-12-08	28.600	28.870	28.100	28.160	27.275	2,928,799
2023-12-07	29.350	29.490	28.600	28.620	27.721	3,623,208
2023-12-06	29.250	30.000	29.040	29.320	28.399	3,383,796
2023-12-05	30.640	30.640	29.460	29.460	28.534	5,165,157
2023-12-04	31.120	31.200	30.500	30.840	29.871	4,820,284
2023-12-01	31.860	31.900	30.610	31.080	30.103	7,627,719
2023-11-30	30.620	32.880	30.600	32.070	31.062	10,871,709
2023-11-29	30.530	31.550	30.530	30.760	29.793	4,162,731
2023-11-28	30.000	30.580	29.770	30.510	29.551	2,653,709
2023-11-27	30.000	30.370	29.840	30.190	29.241	1,808,088
2023-11-24	31.070	31.180	29.920	30.100	29.154	4,494,006
2023-11-23	30.820	31.540	30.610	31.300	30.316	3,442,905
2023-11-22	31.480	31.820	30.680	30.720	29.755	3,551,924
2023-11-21	32.080	32.180	31.360	31.450	30.462	4,613,595
2023-11-20	31.560	32.310	31.290	32.120	31.111	5,301,476
2023-11-17	30.550	31.560	30.440	31.540	30.549	5,209,469
2023-11-16	31.450	31.470	30.650	30.650	29.687	3,974,499
2023-11-15	31.200	31.520	31.030	31.430	30.442	4,225,071
2023-11-14	30.900	31.040	30.660	31.030	30.055	2,933,262
2023-11-13	30.890	30.920	30.460	30.830	29.861	2,773,037
2023-11-10	30.590	30.960	30.360	30.690	29.726	2,746,097
2023-11-09	31.200	31.530	30.600	30.670	29.706	4,217,383
2023-11-08	31.290	31.350	30.760	31.140	30.161	4,064,002
2023-11-07	31.030	31.460	30.760	31.390	30.404	4,422,342
2023-11-06	30.600	31.180	30.440	31.160	30.181	5,298,142
2023-11-03	29.990	30.740	29.840	30.530	29.571	4,427,769
2023-11-02	30.320	30.580	29.810	29.830	28.893	3,160,927
2023-11-01	30.060	30.850	29.900	30.300	29.348	3,703,589
2023-10-31	30.720	30.720	30.000	30.130	29.183	4,658,665
2023-10-30	30.880	30.910	30.270	30.820	29.852	5,508,064

← NewerPage 12 of 13 · 755 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.