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
2026-01-15	26.260	27.090	26.200	26.870	26.753	5,239,606
2026-01-14	26.500	26.930	26.120	26.390	26.275	5,696,912
2026-01-13	26.950	27.280	26.480	26.560	26.444	5,994,744
2026-01-12	26.970	27.200	26.780	26.920	26.803	5,856,651
2026-01-09	26.420	27.280	26.360	26.910	26.793	6,457,872
2026-01-08	26.360	26.560	26.190	26.540	26.424	5,260,103
2026-01-07	26.290	26.650	26.110	26.360	26.245	4,910,200
2026-01-06	26.500	26.750	26.160	26.300	26.185	6,735,928
2026-01-05	26.700	27.280	26.360	26.690	26.574	7,698,185
2025-12-31	26.480	27.400	26.010	27.030	26.912	12,663,287
2025-12-30	25.920	28.200	25.700	26.670	26.554	16,870,574
2025-12-29	25.510	26.200	24.990	25.830	25.717	9,780,962
2025-12-26	25.520	25.800	24.750	25.760	25.648	7,712,690
2025-12-25	24.190	25.250	24.010	25.230	25.120	5,673,936
2025-12-24	23.840	24.140	23.790	24.120	24.015	1,088,773
2025-12-23	24.140	24.140	23.820	23.840	23.736	958,900
2025-12-22	23.770	24.190	23.770	24.100	23.995	1,292,319
2025-12-19	23.560	23.880	23.460	23.830	23.726	1,354,319
2025-12-18	23.420	23.700	23.270	23.450	23.348	1,300,200
2025-12-17	23.420	23.570	23.020	23.420	23.318	1,350,900
2025-12-16	23.910	23.910	23.380	23.480	23.378	1,309,900
2025-12-15	24.000	24.140	23.830	23.910	23.806	1,148,200
2025-12-12	23.900	24.270	23.710	24.060	23.955	1,468,800
2025-12-11	24.400	24.470	23.860	23.890	23.786	1,918,872
2025-12-10	24.540	24.610	24.190	24.360	24.254	1,392,930
2025-12-09	24.540	24.690	24.340	24.390	24.284	1,350,116
2025-12-08	24.500	24.660	24.380	24.540	24.433	1,848,446
2025-12-05	24.320	24.520	24.120	24.470	24.363	1,594,714
2025-12-04	24.560	24.790	24.160	24.390	24.134	2,233,914
2025-12-03	24.450	24.930	24.300	24.420	24.164	1,341,600
2025-12-02	24.690	24.740	24.440	24.470	24.214	1,308,700
2025-12-01	24.200	24.800	24.200	24.640	24.382	2,557,744
2025-11-28	23.860	24.480	23.580	24.300	24.045	2,600,653
2025-11-27	23.810	23.970	23.690	23.860	23.610	1,083,737
2025-11-26	24.120	24.250	23.800	23.810	23.560	1,700,576
2025-11-25	24.270	24.420	24.040	24.100	23.847	2,297,176
2025-11-24	23.720	24.350	23.720	24.270	24.016	2,791,681
2025-11-21	23.790	24.550	23.050	23.590	23.343	3,735,385
2025-11-20	24.370	24.550	23.910	23.950	23.699	1,637,500
2025-11-19	24.840	25.080	24.280	24.310	24.055	2,565,708
2025-11-18	24.760	25.180	24.600	24.920	24.659	2,200,700
2025-11-17	25.280	25.300	24.810	24.920	24.659	2,503,800
2025-11-14	25.000	25.730	24.850	25.280	25.015	3,927,330
2025-11-13	24.740	25.130	24.680	25.070	24.807	1,715,907
2025-11-12	25.000	25.100	24.650	24.730	24.471	2,056,895
2025-11-11	25.110	25.280	24.970	25.050	24.787	1,721,335
2025-11-10	25.070	25.360	25.010	25.080	24.817	1,917,800
2025-11-07	25.360	25.440	25.110	25.240	24.975	2,027,300
2025-11-06	24.850	25.440	24.840	25.350	25.084	2,967,900
2025-11-05	24.560	24.990	24.520	24.930	24.669	1,827,085
2025-11-04	25.290	25.290	24.680	24.830	24.570	1,921,200
2025-11-03	25.300	25.490	25.120	25.270	25.005	2,071,336
2025-10-31	24.860	25.410	24.850	25.250	24.985	2,664,772
2025-10-30	25.170	25.410	24.950	24.950	24.688	2,785,108
2025-10-29	24.960	25.170	24.810	24.980	24.718	1,503,400
2025-10-28	25.000	25.180	24.740	24.990	24.728	1,830,219
2025-10-27	24.630	25.020	24.630	24.940	24.679	2,432,983
2025-10-24	24.590	24.740	24.500	24.600	24.342	1,678,382
2025-10-23	24.430	24.630	24.300	24.630	24.322	1,398,922
2025-10-22	24.790	24.980	24.500	24.610	24.303	2,099,023

← NewerPage 4 of 5 · 242 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.