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
2025-01-17	20.710	21.450	20.710	20.920	20.617	6,983,117
2025-01-16	21.570	22.100	20.980	20.980	20.676	13,026,303
2025-01-15	19.700	21.540	19.380	21.540	21.228	7,988,784
2025-01-14	18.910	19.630	18.750	19.580	19.297	3,828,903
2025-01-13	18.310	19.120	18.180	18.750	18.479	2,659,100
2025-01-10	19.260	19.480	18.570	18.570	18.301	2,781,210
2025-01-09	18.980	19.450	18.920	19.250	18.873	2,600,400
2025-01-08	18.860	19.150	18.460	19.090	18.716	2,757,175
2025-01-07	18.530	18.970	18.370	18.970	18.598	2,521,399
2025-01-06	18.450	18.620	17.760	18.540	18.177	2,282,495
2025-01-03	19.250	19.350	18.310	18.400	18.040	3,244,432
2025-01-02	19.330	19.790	19.020	19.210	18.834	2,915,500
2024-12-31	20.280	20.280	19.460	19.500	19.118	3,135,530
2024-12-30	20.510	20.540	20.070	20.180	19.785	2,652,332
2024-12-27	20.900	21.040	20.560	20.630	20.226	3,767,802
2024-12-26	20.230	20.870	20.230	20.820	20.412	3,043,463
2024-12-25	20.910	20.910	20.070	20.320	19.922	2,858,489
2024-12-24	20.590	21.060	20.550	20.930	20.520	2,717,162
2024-12-23	21.640	21.690	20.590	20.620	20.216	4,674,060
2024-12-20	21.450	21.750	21.330	21.620	21.196	3,906,575
2024-12-19	21.210	21.500	21.000	21.330	20.912	3,649,152
2024-12-18	21.430	21.680	20.870	21.420	21.000	4,303,263
2024-12-17	22.930	22.930	21.200	21.450	21.030	7,058,583
2024-12-16	22.690	22.980	22.480	22.950	22.500	5,608,780
2024-12-13	23.050	23.350	22.660	22.730	22.285	8,511,064
2024-12-12	23.550	23.680	22.950	23.180	22.726	9,202,059
2024-12-11	23.280	23.790	23.010	23.410	22.951	12,993,302
2024-12-10	26.560	26.590	24.260	24.350	23.873	19,415,254
2024-12-09	26.980	29.890	24.530	26.950	26.422	29,387,774
2024-12-06	27.250	27.250	26.290	27.250	26.716	14,092,901
2024-12-05	23.630	24.770	23.110	24.770	24.285	22,709,558
2024-12-04	20.530	22.520	20.350	22.520	22.079	7,121,460
2024-12-03	20.720	20.960	20.470	20.470	20.069	4,260,841
2024-12-02	20.330	20.920	20.080	20.720	20.314	6,208,452
2024-11-29	20.140	20.260	19.600	20.230	19.834	4,558,588
2024-11-28	20.250	20.460	20.000	20.050	19.657	4,152,369
2024-11-27	20.110	20.300	19.720	20.290	19.893	4,674,400
2024-11-26	21.200	21.300	20.100	20.260	19.863	7,736,791
2024-11-25	20.610	22.300	20.410	21.650	21.226	13,076,872
2024-11-22	20.680	21.130	20.120	20.800	20.393	11,861,816
2024-11-21	20.990	21.470	20.420	20.690	20.285	15,774,537
2024-11-20	18.670	20.540	18.600	20.540	20.138	10,045,353
2024-11-19	18.370	18.670	18.100	18.670	18.304	2,065,893
2024-11-18	18.500	18.680	17.900	18.030	17.677	1,768,578
2024-11-15	18.720	19.080	18.490	18.500	18.138	2,008,100
2024-11-14	19.250	19.320	18.690	18.700	18.334	2,184,102
2024-11-13	19.270	19.380	18.870	19.310	18.932	2,329,077
2024-11-12	19.450	19.610	19.060	19.300	18.922	2,984,200
2024-11-11	18.980	19.470	18.970	19.460	19.079	3,206,751
2024-11-08	19.190	19.330	18.980	19.100	18.726	3,006,912
2024-11-07	19.000	19.190	18.860	19.150	18.775	3,697,300
2024-11-06	18.600	19.260	18.520	18.890	18.520	4,566,248
2024-11-05	18.520	18.660	18.330	18.620	18.255	2,534,672
2024-11-04	17.840	18.400	17.780	18.380	18.020	2,577,105
2024-11-01	18.450	18.490	17.720	17.730	17.383	3,025,906
2024-10-31	18.220	18.630	18.170	18.530	18.167	2,342,213
2024-10-30	18.250	18.490	17.950	18.200	17.843	2,002,900
2024-10-29	19.000	19.000	18.220	18.260	17.902	2,593,921
2024-10-28	18.880	19.000	18.770	18.930	18.559	2,243,426
2024-10-25	18.510	18.850	18.490	18.730	18.363	1,930,343

← NewerPage 8 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.