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
2025-04-22	22.380	22.860	22.200	22.320	21.997	3,145,300
2025-04-21	22.000	22.650	21.500	22.580	22.253	4,180,282
2025-04-18	21.810	22.180	21.400	21.740	21.425	3,520,200
2025-04-17	21.960	22.320	21.880	21.920	21.603	3,462,100
2025-04-16	22.860	23.070	21.700	22.010	21.692	7,588,454
2025-04-15	22.990	23.230	22.700	22.960	22.628	3,945,100
2025-04-14	23.330	23.640	22.850	22.920	22.588	5,791,165
2025-04-11	21.860	23.290	21.860	22.870	22.539	5,955,638
2025-04-10	21.970	23.030	21.690	22.230	21.908	7,940,173
2025-04-09	19.500	21.600	18.250	21.320	21.012	8,763,495
2025-04-08	20.000	21.220	19.430	20.080	19.789	10,069,573
2025-04-07	22.000	22.600	21.590	21.590	21.278	1,939,900
2025-04-03	24.700	25.660	23.980	23.990	23.643	7,531,765
2025-04-02	25.190	26.190	25.120	25.600	25.230	5,088,144
2025-04-01	26.770	26.770	25.000	25.440	25.072	6,483,410
2025-03-31	29.000	29.000	26.410	26.410	26.028	10,264,138
2025-03-28	28.450	29.410	27.810	29.340	28.915	8,236,465
2025-03-27	30.000	30.000	28.170	28.650	28.235	10,566,297
2025-03-26	28.210	31.050	27.700	30.350	29.911	14,991,533
2025-03-25	27.840	28.950	27.400	28.600	28.186	11,680,089
2025-03-24	29.490	29.610	26.950	27.740	27.339	10,777,275
2025-03-21	31.100	31.590	29.210	29.300	28.876	13,583,150
2025-03-20	31.500	33.400	31.030	31.290	30.837	23,324,411
2025-03-19	28.300	31.080	27.810	31.080	30.630	15,928,056
2025-03-18	27.290	28.650	27.030	28.250	27.841	11,876,691
2025-03-17	26.790	27.410	26.060	27.270	26.875	8,643,993
2025-03-14	27.240	27.360	26.330	26.790	26.402	10,178,137
2025-03-13	29.440	29.590	26.980	27.240	26.846	15,060,200
2025-03-12	28.880	29.590	28.450	29.070	28.649	19,158,694
2025-03-11	28.920	29.660	27.450	28.700	28.285	19,588,127
2025-03-10	28.290	29.520	27.460	28.020	27.615	23,377,702
2025-03-07	26.800	29.960	26.680	28.270	27.861	38,110,331
2025-03-06	25.200	27.240	25.200	27.240	26.846	14,021,823
2025-03-05	24.300	25.130	24.280	24.760	24.402	8,116,700
2025-03-04	23.450	24.600	23.450	24.370	24.017	6,241,918
2025-03-03	24.000	24.470	23.420	23.830	23.485	7,003,891
2025-02-28	25.110	25.250	23.930	24.150	23.801	13,549,573
2025-02-27	24.650	25.490	24.200	25.100	24.737	12,292,200
2025-02-26	24.380	25.500	24.280	24.730	24.372	14,928,300
2025-02-25	24.200	24.650	24.060	24.260	23.909	6,430,895
2025-02-24	24.670	24.990	24.290	24.530	24.175	9,558,089
2025-02-21	25.260	25.270	24.680	24.830	24.471	12,978,598
2025-02-20	24.850	25.830	24.650	25.270	24.904	21,870,509
2025-02-19	22.360	24.600	22.360	24.600	24.244	11,753,586
2025-02-18	23.120	23.240	22.340	22.360	22.036	8,124,982
2025-02-17	22.960	23.380	22.870	23.220	22.884	9,292,982
2025-02-14	23.430	23.540	22.930	22.980	22.647	9,619,222
2025-02-13	25.130	25.130	23.410	23.430	23.091	16,194,232
2025-02-12	27.690	27.690	24.360	25.190	24.826	25,339,899
2025-02-11	24.010	26.410	23.600	26.410	26.028	19,026,986
2025-02-10	22.000	24.010	21.500	24.010	23.663	14,883,249
2025-02-07	21.770	22.200	21.540	21.830	21.514	6,801,100
2025-02-06	20.600	21.770	20.560	21.690	21.376	6,648,107
2025-02-05	20.510	20.830	20.390	20.690	20.391	3,783,100
2025-01-27	21.210	21.300	20.310	20.310	20.016	4,717,400
2025-01-24	21.250	21.550	20.930	21.100	20.795	6,721,228
2025-01-23	21.780	22.750	21.260	21.580	21.268	11,971,477
2025-01-22	21.090	23.000	21.000	21.790	21.475	14,502,712
2025-01-21	21.090	21.480	21.000	21.260	20.952	4,844,673
2025-01-20	21.190	21.190	20.760	21.140	20.834	5,503,843

← NewerPage 7 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.