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
2024-10-24	18.600	18.660	18.340	18.450	18.089	1,419,824
2024-10-23	18.660	18.850	18.550	18.590	18.226	2,051,671
2024-10-22	18.700	18.840	18.370	18.690	18.275	2,187,634
2024-10-21	18.280	18.670	18.270	18.500	18.089	2,108,700
2024-10-18	17.910	18.540	17.850	18.280	17.874	2,395,392
2024-10-17	18.190	18.350	17.870	17.910	17.512	1,808,569
2024-10-16	18.150	18.580	17.980	18.150	17.747	2,390,809
2024-10-15	18.230	19.040	17.910	18.400	17.991	3,893,600
2024-10-14	17.850	18.280	17.850	18.260	17.854	1,905,850
2024-10-11	18.530	18.590	17.710	17.840	17.444	2,486,566
2024-10-10	18.880	19.180	18.510	18.730	18.314	2,681,500
2024-10-09	20.000	20.000	18.600	18.660	18.246	4,899,315
2024-10-08	21.300	21.300	19.410	20.280	19.830	8,371,978
2024-09-30	18.500	19.680	18.250	19.420	18.989	8,501,815
2024-09-27	17.740	18.300	17.570	18.060	17.659	2,716,818
2024-09-26	17.130	17.570	17.000	17.540	17.150	2,176,836
2024-09-25	16.900	17.800	16.700	17.130	16.750	4,269,007
2024-09-24	16.140	16.680	16.000	16.650	16.280	2,187,595
2024-09-23	15.940	16.240	15.850	16.130	15.772	835,714
2024-09-20	16.200	16.270	15.850	15.930	15.576	900,900
2024-09-19	15.980	16.250	15.820	16.200	15.840	1,035,655
2024-09-18	15.960	16.080	15.510	15.820	15.469	965,900
2024-09-13	16.470	16.650	15.950	15.950	15.596	1,291,200
2024-09-12	16.700	16.890	16.440	16.460	16.094	1,079,500
2024-09-11	16.530	16.850	16.530	16.700	16.329	834,852
2024-09-10	16.480	16.750	16.300	16.740	16.368	1,157,433
2024-09-09	16.280	16.650	16.120	16.470	16.104	826,590
2024-09-06	16.590	16.660	16.250	16.270	15.909	912,453
2024-09-05	16.550	16.750	16.470	16.650	16.280	963,086
2024-09-04	16.410	16.750	16.320	16.530	16.163	1,347,300
2024-09-03	16.170	16.480	16.060	16.470	16.104	1,323,481
2024-09-02	16.560	16.660	16.010	16.040	15.684	1,352,503
2024-08-30	16.160	16.930	16.150	16.550	16.182	1,844,135
2024-08-29	15.960	16.390	15.810	16.300	15.938	1,308,631
2024-08-28	16.490	16.490	15.920	16.020	15.664	1,367,963
2024-08-27	16.910	16.910	16.260	16.320	15.958	1,069,500
2024-08-26	16.870	17.020	16.700	16.900	16.525	810,353
2024-08-23	16.960	16.960	16.660	16.730	16.358	1,234,463
2024-08-22	17.220	17.930	16.940	16.960	16.583	1,551,546
2024-08-21	17.480	17.680	17.150	17.410	17.023	1,391,386
2024-08-20	17.670	17.850	17.160	17.350	16.965	1,434,049
2024-08-19	17.750	17.950	17.640	17.660	17.268	1,200,412
2024-08-16	18.120	18.160	17.870	17.890	17.493	1,135,709
2024-08-15	18.080	18.160	17.680	18.140	17.737	1,729,324
2024-08-14	18.530	18.560	18.030	18.050	17.649	1,628,438
2024-08-13	18.300	18.510	18.160	18.510	18.099	832,638
2024-08-12	18.500	18.710	18.280	18.320	17.913	1,052,509
2024-08-09	18.720	18.950	18.400	18.450	18.040	1,260,840
2024-08-08	19.180	19.190	18.520	18.780	18.363	2,554,561
2024-08-07	19.990	20.060	19.240	19.260	18.832	3,118,800
2024-08-06	19.410	20.090	19.220	19.790	19.350	4,361,856
2024-08-05	19.620	20.500	19.350	19.400	18.969	4,842,435
2024-08-02	19.300	20.120	19.200	19.400	18.969	4,162,721
2024-08-01	19.360	19.550	19.130	19.330	18.901	2,562,537
2024-07-31	18.910	19.400	18.860	19.310	18.881	3,341,336
2024-07-30	19.030	19.050	18.720	18.910	18.490	1,926,768
2024-07-29	19.230	19.450	18.810	19.050	18.627	2,969,200
2024-07-26	18.740	19.590	18.610	19.400	18.969	4,572,648
2024-07-25	18.250	18.850	18.080	18.740	18.324	2,343,453
2024-07-24	18.030	18.650	18.010	18.450	18.040	2,274,288

← NewerPage 9 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.