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
2026-07-17	30.000	30.180	26.910	26.910	26.910	7,272,535
2026-07-16	28.880	30.390	28.200	29.900	29.900	7,380,122
2026-07-15	29.950	29.960	28.610	29.380	29.380	4,929,494
2026-07-14	29.100	29.880	28.620	29.660	29.660	6,945,513
2026-07-13	30.600	30.690	28.700	29.060	29.060	9,125,922
2026-07-10	28.220	31.040	28.220	31.040	31.040	5,694,760
2026-07-09	28.600	28.820	26.240	28.220	28.220	10,333,273
2026-07-08	30.440	30.440	28.200	28.630	28.630	6,601,853
2026-07-07	31.200	31.880	29.880	29.940	29.940	7,980,896
2026-07-06	33.700	33.760	31.040	31.220	31.220	14,576,317
2026-07-03	34.880	36.350	33.010	34.300	34.300	16,643,966
2026-07-02	32.360	35.600	32.020	34.880	34.880	17,316,341
2026-07-01	34.000	34.000	32.300	33.000	33.000	11,987,005
2026-06-30	31.600	33.880	31.600	33.510	33.510	14,565,481
2026-06-29	32.260	32.400	30.730	32.000	32.000	13,796,538
2026-06-26	28.680	31.590	28.000	31.590	31.590	7,044,798
2026-06-25	29.710	29.990	28.110	28.720	28.720	5,645,197
2026-06-24	30.380	30.520	29.090	29.750	29.750	4,665,200
2026-06-23	30.590	31.200	30.270	30.490	30.490	5,350,240
2026-06-22	31.840	31.900	29.360	31.060	31.060	9,122,222
2026-06-18	30.250	31.980	29.900	31.730	31.730	10,035,520
2026-06-17	29.000	30.780	28.270	30.200	30.200	8,254,477
2026-06-16	28.730	29.200	28.200	28.660	28.660	5,583,296
2026-06-15	26.990	29.080	26.960	28.750	28.750	7,806,239
2026-06-12	30.000	30.230	28.750	28.900	28.900	8,872,136
2026-06-11	30.190	30.830	29.650	30.100	30.100	8,178,716
2026-06-10	30.380	31.680	29.850	30.080	30.080	7,629,722
2026-06-09	30.370	30.880	29.660	30.880	30.880	8,860,018
2026-06-08	29.660	31.000	29.080	30.080	30.080	13,909,650
2026-06-05	26.790	29.770	25.950	29.770	29.770	7,595,064
2026-06-04	27.400	28.030	26.860	27.060	27.060	4,055,641
2026-06-03	28.300	28.300	27.100	27.520	27.400	3,553,057
2026-06-02	27.990	28.710	27.500	27.910	27.788	3,017,100
2026-06-01	27.910	28.620	27.310	28.120	27.997	4,086,262
2026-05-29	29.500	29.740	27.300	27.600	27.480	6,054,900
2026-05-28	29.300	29.970	29.080	29.500	29.371	3,675,000
2026-05-27	30.100	30.500	29.060	29.270	29.142	4,687,600
2026-05-26	30.800	31.440	29.860	30.360	30.228	5,201,090
2026-05-25	31.500	32.120	30.500	30.800	30.666	6,502,906
2026-05-22	31.600	32.240	30.650	31.740	31.602	6,686,706
2026-05-21	31.220	32.570	30.850	31.100	30.964	8,733,702
2026-05-20	30.150	32.280	29.910	31.470	31.333	9,335,708
2026-05-19	29.300	30.500	29.190	30.450	30.317	7,849,378
2026-05-18	29.100	29.460	28.500	29.190	29.063	5,384,821
2026-05-15	28.220	29.550	28.010	29.140	29.013	6,624,699
2026-05-14	28.530	28.870	28.200	28.330	28.207	3,850,301
2026-05-13	27.890	29.140	27.780	28.520	28.396	3,745,772
2026-05-12	28.510	28.640	27.900	27.970	27.848	3,113,159
2026-05-11	28.480	28.790	28.040	28.670	28.545	3,635,700
2026-05-08	28.270	28.860	28.150	28.560	28.436	4,309,685
2026-05-07	28.280	28.670	28.090	28.210	28.087	4,563,199
2026-05-06	28.130	28.480	27.850	28.400	28.276	5,643,209
2026-04-30	27.000	28.500	27.000	28.130	28.007	6,991,620
2026-04-29	25.200	27.980	24.970	27.320	27.201	8,615,024
2026-04-28	26.380	26.530	25.710	25.910	25.797	2,154,106
2026-04-27	26.400	26.540	25.890	26.510	26.394	2,142,293
2026-04-24	25.990	26.460	25.720	26.270	26.156	2,376,083
2026-04-23	26.830	26.990	25.950	26.040	25.927	3,045,173
2026-04-22	26.400	26.950	26.260	26.850	26.733	2,616,142
2026-04-21	26.280	26.580	26.200	26.440	26.325	2,079,522

← NewerPage 2 of 13 · 754 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.