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
2026-04-20	26.190	26.500	25.910	26.410	26.295	2,282,300
2026-04-17	25.870	26.220	25.860	26.190	26.076	2,293,993
2026-04-16	26.000	26.380	25.830	25.980	25.867	2,811,287
2026-04-15	25.400	26.740	25.090	26.010	25.897	6,659,789
2026-04-14	25.310	25.440	25.000	25.300	25.190	1,727,340
2026-04-13	25.420	25.480	25.030	25.190	25.080	1,696,894
2026-04-10	25.190	25.590	25.190	25.500	25.389	2,200,274
2026-04-09	25.260	25.340	25.010	25.090	24.981	1,928,300
2026-04-08	25.300	25.400	25.120	25.350	25.240	2,741,100
2026-04-07	24.390	24.960	24.210	24.960	24.851	2,480,100
2026-04-03	24.780	25.020	24.340	24.390	24.284	2,101,707
2026-04-02	24.960	25.220	24.620	24.780	24.672	2,700,213
2026-04-01	24.900	24.970	24.600	24.950	24.841	2,935,600
2026-03-31	24.150	24.770	24.050	24.550	24.443	3,940,620
2026-03-30	23.940	24.240	23.720	24.150	24.045	2,476,884
2026-03-27	23.600	23.960	23.280	23.940	23.836	2,460,201
2026-03-26	23.810	24.150	23.430	23.490	23.388	2,191,698
2026-03-25	23.640	24.080	23.600	23.810	23.706	2,647,858
2026-03-24	24.220	24.220	22.870	23.520	23.417	4,866,647
2026-03-23	24.180	25.230	22.880	23.080	22.979	7,926,631
2026-03-20	24.180	24.400	23.500	23.550	23.447	1,941,737
2026-03-19	24.440	24.600	23.940	24.100	23.995	1,977,495
2026-03-18	24.510	24.770	24.340	24.680	24.572	1,316,900
2026-03-17	24.920	25.080	24.460	24.510	24.403	1,692,813
2026-03-16	25.070	25.300	24.730	24.860	24.752	2,022,078
2026-03-13	24.980	25.640	24.980	25.130	25.020	1,952,849
2026-03-12	25.590	25.680	24.960	25.080	24.971	2,302,100
2026-03-11	25.800	26.220	25.650	25.680	25.568	2,051,000
2026-03-10	25.500	25.960	25.490	25.800	25.688	2,363,617
2026-03-09	25.160	25.320	24.660	25.160	25.050	2,653,900
2026-03-06	25.350	25.850	25.060	25.580	25.469	1,946,124
2026-03-05	25.470	25.870	25.310	25.470	25.359	2,121,400
2026-03-04	25.240	25.550	24.750	25.130	25.020	3,769,508
2026-03-03	27.170	27.380	25.620	25.630	25.518	4,187,199
2026-03-02	27.770	27.870	26.930	27.060	26.942	3,466,700
2026-02-27	27.860	27.980	27.630	27.900	27.778	2,606,900
2026-02-26	27.630	28.100	27.540	28.070	27.948	3,717,748
2026-02-25	27.720	27.850	27.380	27.600	27.480	2,942,294
2026-02-24	27.780	27.900	27.300	27.500	27.380	3,260,959
2026-02-13	27.270	27.890	27.270	27.650	27.529	3,444,548
2026-02-12	27.360	27.860	27.140	27.480	27.360	2,930,342
2026-02-11	27.390	27.500	27.140	27.270	27.151	2,171,755
2026-02-10	27.360	27.650	27.120	27.310	27.191	2,423,500
2026-02-09	27.500	27.790	27.100	27.360	27.241	4,020,504
2026-02-06	26.500	27.160	26.280	26.830	26.713	2,200,159
2026-02-05	27.280	27.280	26.600	26.690	26.574	2,588,607
2026-02-04	26.810	27.750	26.810	27.280	27.161	3,350,000
2026-02-03	26.370	27.300	26.050	27.080	26.962	3,838,100
2026-02-02	26.380	26.730	26.060	26.140	26.026	2,644,000
2026-01-30	26.200	26.610	25.800	26.500	26.384	3,451,977
2026-01-29	26.980	27.260	26.140	26.350	26.235	3,898,654
2026-01-28	27.750	27.750	27.010	27.130	27.012	3,982,785
2026-01-27	27.400	27.880	27.200	27.830	27.709	4,484,980
2026-01-26	28.190	28.350	27.430	27.560	27.440	4,338,351
2026-01-23	27.930	28.450	27.660	28.190	28.067	5,051,346
2026-01-22	27.990	28.660	27.880	27.930	27.808	5,212,039
2026-01-21	27.390	27.990	27.280	27.880	27.758	4,613,648
2026-01-20	27.800	27.930	27.290	27.530	27.410	4,785,315
2026-01-19	27.840	27.980	27.420	27.510	27.390	5,122,230
2026-01-16	27.000	27.970	26.770	27.770	27.649	8,505,382

← NewerPage 3 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.