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
2025-10-21	24.260	24.510	24.160	24.480	24.174	1,641,200
2025-10-20	24.240	24.350	24.000	24.350	24.046	1,695,787
2025-10-17	24.460	24.560	23.860	23.900	23.601	2,490,649
2025-10-16	24.720	24.880	24.480	24.520	24.214	1,966,200
2025-10-15	24.400	24.750	24.150	24.700	24.391	2,171,612
2025-10-14	24.990	25.190	24.270	24.420	24.115	3,753,600
2025-10-13	24.980	24.980	24.110	24.860	24.549	3,536,200
2025-10-10	25.760	26.250	25.580	25.620	25.300	3,307,900
2025-10-09	26.270	26.270	25.720	25.800	25.478	4,320,850
2025-09-30	26.350	26.690	26.110	26.130	25.804	3,369,600
2025-09-29	26.160	26.500	25.820	26.350	26.021	3,122,700
2025-09-26	26.700	26.710	26.100	26.210	25.883	3,707,605
2025-09-25	26.990	27.460	26.720	26.770	26.436	4,968,550
2025-09-24	26.320	27.360	26.020	27.000	26.663	5,877,503
2025-09-23	26.300	26.960	26.090	26.640	26.307	5,721,247
2025-09-22	26.990	27.100	26.200	26.410	26.080	5,795,598
2025-09-19	27.240	27.300	26.070	26.200	25.873	5,984,487
2025-09-18	26.910	28.100	26.810	27.130	26.791	10,704,872
2025-09-17	26.290	27.080	26.290	26.830	26.495	3,860,701
2025-09-16	25.970	26.570	25.930	26.520	26.189	3,683,201
2025-09-15	26.480	26.530	25.930	26.020	25.695	2,943,267
2025-09-12	26.190	26.560	26.010	26.240	25.912	2,754,700
2025-09-11	25.850	26.290	25.550	26.250	25.922	2,892,144
2025-09-10	26.060	26.480	25.840	25.910	25.586	2,385,489
2025-09-09	26.760	26.760	26.150	26.200	25.873	3,389,435
2025-09-08	26.430	27.080	26.250	26.750	26.416	3,724,335
2025-09-05	25.980	26.470	25.660	26.430	26.100	3,473,900
2025-09-04	26.310	26.650	25.390	25.870	25.547	4,355,460
2025-09-03	27.100	27.790	26.280	26.370	26.041	4,767,523
2025-09-02	27.500	27.500	26.150	26.890	26.554	5,921,226
2025-09-01	26.540	27.750	26.520	27.380	27.038	7,548,231
2025-08-29	27.080	27.180	26.480	26.700	26.367	4,221,600
2025-08-28	27.100	27.330	26.020	27.090	26.752	5,442,200
2025-08-27	27.900	28.280	27.100	27.130	26.791	5,059,344
2025-08-26	28.000	28.110	27.620	27.980	27.631	3,635,800
2025-08-25	28.280	28.500	27.880	28.110	27.759	6,284,541
2025-08-22	28.250	28.410	27.980	28.220	27.868	4,610,837
2025-08-21	28.620	29.480	28.120	28.230	27.877	9,078,408
2025-08-20	27.680	28.590	27.520	28.470	28.114	7,570,300
2025-08-19	27.600	27.940	27.330	27.820	27.473	5,545,900
2025-08-18	27.430	27.770	27.320	27.600	27.255	4,398,039
2025-08-15	26.800	27.350	26.700	27.310	26.969	3,229,792
2025-08-14	27.430	27.460	26.810	26.840	26.505	4,102,193
2025-08-13	27.410	27.550	27.290	27.430	27.087	3,260,447
2025-08-12	27.700	27.790	27.320	27.400	27.058	3,364,116
2025-08-11	27.610	27.780	27.500	27.610	27.265	3,714,972
2025-08-08	27.470	27.640	27.230	27.590	27.245	3,958,400
2025-08-07	27.590	28.010	27.400	27.530	27.186	5,127,330
2025-08-06	27.300	27.920	27.100	27.720	27.374	7,216,149
2025-08-05	27.210	27.350	27.110	27.260	26.920	4,162,253
2025-08-04	26.310	27.280	26.310	27.200	26.860	6,453,828
2025-08-01	26.490	26.620	26.280	26.550	26.218	3,350,927
2025-07-31	26.540	26.720	26.200	26.260	25.932	3,166,784
2025-07-30	26.770	26.860	26.190	26.430	26.100	3,720,188
2025-07-29	26.660	26.820	26.540	26.750	26.416	2,770,193
2025-07-28	26.700	27.050	26.650	26.790	26.455	3,937,700
2025-07-25	26.480	26.990	26.440	26.680	26.347	3,841,734
2025-07-24	26.410	26.800	26.400	26.480	26.149	3,085,145
2025-07-23	26.480	26.630	26.210	26.400	26.070	4,839,870
2025-07-22	26.530	27.100	26.300	26.490	26.159	6,873,478

← NewerPage 5 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.