EMTEK (Shenzhen) Co., Ltd. (300938.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 19.86 | 19.95 | 19.42 | 19.57 | 19.57 | 1,101,791 |
| 01 Jul 2024 | 19.95 | 20.09 | 19.36 | 19.86 | 19.86 | 1,089,254 |
| 28 Jun 2024 | 20.02 | 20.50 | 19.87 | 19.88 | 19.88 | 950,586 |
| 27 Jun 2024 | 20.42 | 20.60 | 20.00 | 20.00 | 20.00 | 945,591 |
| 26 Jun 2024 | 19.83 | 20.49 | 19.54 | 20.43 | 20.43 | 908,712 |
| 25 Jun 2024 | 19.62 | 20.11 | 19.56 | 19.83 | 19.83 | 921,209 |
| 24 Jun 2024 | 20.30 | 20.44 | 19.60 | 19.67 | 19.67 | 1,146,308 |
| 21 Jun 2024 | 20.57 | 20.77 | 20.30 | 20.53 | 20.53 | 792,807 |
| 20 Jun 2024 | 21.07 | 21.35 | 20.65 | 20.79 | 20.79 | 1,184,179 |
| 19 Jun 2024 | 21.60 | 21.79 | 21.20 | 21.35 | 21.35 | 1,770,400 |
| 18 Jun 2024 | 21.80 | 22.06 | 21.17 | 21.72 | 21.72 | 3,058,790 |
| 17 Jun 2024 | 22.12 | 22.20 | 21.70 | 21.80 | 21.80 | 1,176,177 |
| 14 Jun 2024 | 22.40 | 22.40 | 21.89 | 22.12 | 22.12 | 900,148 |
| 13 Jun 2024 | 22.19 | 22.56 | 22.10 | 22.33 | 22.33 | 1,129,026 |
| 12 Jun 2024 | 22.00 | 22.64 | 21.98 | 22.21 | 22.21 | 1,417,830 |
| 11 Jun 2024 | 21.50 | 22.38 | 21.00 | 22.24 | 22.24 | 1,788,335 |
| 07 Jun 2024 | 22.26 | 22.93 | 21.57 | 21.77 | 21.77 | 1,844,371 |
| 06 Jun 2024 | 22.43 | 22.66 | 21.42 | 22.26 | 22.26 | 3,510,815 |
| 05 Jun 2024 | 22.98 | 23.94 | 22.66 | 22.72 | 22.72 | 3,190,256 |
| 04 Jun 2024 | 23.51 | 23.65 | 22.28 | 22.59 | 22.59 | 2,492,943 |
| 03 Jun 2024 | 23.77 | 24.65 | 23.36 | 23.73 | 23.73 | 2,809,270 |
| 31 May 2024 | 22.79 | 24.05 | 22.69 | 23.66 | 23.66 | 2,316,109 |
| 30 May 2024 | 22.91 | 23.30 | 22.62 | 22.79 | 22.79 | 853,790 |
| 29 May 2024 | 22.79 | 23.40 | 22.79 | 22.96 | 22.96 | 919,371 |
| 28 May 2024 | 23.00 | 23.38 | 22.84 | 22.98 | 22.98 | 828,653 |
| 27 May 2024 | 23.37 | 23.37 | 22.55 | 23.16 | 23.16 | 1,116,076 |
| 27 May 2024 | 0.33 Dividend | |||||
| 27 May 2024 | 1.45:1 Stock split | |||||
| 24 May 2024 | 24.14 | 24.14 | 22.34 | 23.12 | 22.79 | 2,370,774 |
| 23 May 2024 | 24.07 | 25.06 | 24.06 | 24.35 | 24.00 | 2,716,720 |
| 22 May 2024 | 23.96 | 24.11 | 23.72 | 24.08 | 23.74 | 1,054,931 |
| 21 May 2024 | 24.48 | 24.59 | 23.80 | 23.86 | 23.52 | 1,975,050 |
| 20 May 2024 | 24.43 | 24.58 | 24.17 | 24.48 | 24.13 | 1,898,218 |
| 17 May 2024 | 23.79 | 24.45 | 23.70 | 24.41 | 24.07 | 2,994,270 |
| 16 May 2024 | 23.69 | 24.10 | 23.64 | 23.73 | 23.39 | 1,204,950 |
| 15 May 2024 | 23.86 | 24.00 | 23.59 | 23.64 | 23.30 | 1,226,192 |
| 14 May 2024 | 23.82 | 24.21 | 23.76 | 23.82 | 23.48 | 1,485,706 |
| 13 May 2024 | 24.18 | 24.19 | 23.55 | 23.81 | 23.47 | 1,453,436 |
| 10 May 2024 | 24.65 | 24.65 | 24.14 | 24.14 | 23.80 | 2,036,635 |
| 09 May 2024 | 24.41 | 24.77 | 24.41 | 24.66 | 24.31 | 1,950,619 |
| 08 May 2024 | 24.75 | 24.93 | 24.34 | 24.61 | 24.26 | 2,323,406 |
| 07 May 2024 | 24.56 | 25.04 | 24.37 | 24.87 | 24.51 | 3,330,996 |
| 06 May 2024 | 24.64 | 24.88 | 24.35 | 24.56 | 24.21 | 3,224,598 |
| 30 Apr 2024 | 25.18 | 25.28 | 24.22 | 24.28 | 23.93 | 5,030,328 |
| 29 Apr 2024 | 24.99 | 26.74 | 24.97 | 25.28 | 24.92 | 6,753,170 |
| 26 Apr 2024 | 24.83 | 25.08 | 24.14 | 24.93 | 24.58 | 7,030,487 |
| 25 Apr 2024 | 24.61 | 27.59 | 24.22 | 25.69 | 25.32 | 10,922,784 |
| 24 Apr 2024 | 22.94 | 23.90 | 22.57 | 23.71 | 23.37 | 2,341,402 |
| 23 Apr 2024 | 22.75 | 22.97 | 22.21 | 22.94 | 22.61 | 1,095,124 |
| 22 Apr 2024 | 22.61 | 22.89 | 21.81 | 22.66 | 22.33 | 1,914,912 |
| 19 Apr 2024 | 22.89 | 23.59 | 22.54 | 23.03 | 22.71 | 1,842,515 |
| 18 Apr 2024 | 22.26 | 23.49 | 21.80 | 23.25 | 22.92 | 2,573,490 |
| 17 Apr 2024 | 20.76 | 22.39 | 20.76 | 22.39 | 22.07 | 2,330,007 |
| 16 Apr 2024 | 22.60 | 22.62 | 20.29 | 20.39 | 20.10 | 3,766,257 |
| 15 Apr 2024 | 22.83 | 23.69 | 22.48 | 22.72 | 22.40 | 2,029,266 |
| 12 Apr 2024 | 23.41 | 24.00 | 22.97 | 23.06 | 22.73 | 1,617,286 |
| 11 Apr 2024 | 23.38 | 23.74 | 22.86 | 23.43 | 23.10 | 1,107,466 |
| 10 Apr 2024 | 23.07 | 23.79 | 22.94 | 23.37 | 23.03 | 1,580,036 |
| 09 Apr 2024 | 23.43 | 23.45 | 22.78 | 23.16 | 22.83 | 1,221,220 |
| 08 Apr 2024 | 23.39 | 23.99 | 23.27 | 23.39 | 23.05 | 1,568,757 |
| 03 Apr 2024 | 23.67 | 23.67 | 23.26 | 23.54 | 23.20 | 1,240,593 |
| 02 Apr 2024 | 23.92 | 24.28 | 23.55 | 23.72 | 23.38 | 1,873,147 |
| 01 Apr 2024 | 23.85 | 24.06 | 23.24 | 24.03 | 23.69 | 3,156,004 |
| 29 Mar 2024 | 22.46 | 23.59 | 22.46 | 23.72 | 23.38 | 1,634,440 |
| 28 Mar 2024 | 22.41 | 22.84 | 21.96 | 22.43 | 22.11 | 1,825,747 |
| 27 Mar 2024 | 22.74 | 23.16 | 21.91 | 22.01 | 21.69 | 2,465,377 |
| 26 Mar 2024 | 22.70 | 23.08 | 22.41 | 22.74 | 22.41 | 1,566,855 |
| 25 Mar 2024 | 23.24 | 23.46 | 22.65 | 22.74 | 22.41 | 1,221,523 |
| 22 Mar 2024 | 23.45 | 23.55 | 23.03 | 23.28 | 22.94 | 1,047,407 |
| 21 Mar 2024 | 24.19 | 24.47 | 23.24 | 23.40 | 23.07 | 1,955,861 |
| 20 Mar 2024 | 24.20 | 24.20 | 23.37 | 23.86 | 23.52 | 2,073,520 |
| 19 Mar 2024 | 23.59 | 24.90 | 23.52 | 24.20 | 23.85 | 4,085,386 |
| 18 Mar 2024 | 22.69 | 23.66 | 22.68 | 23.63 | 23.30 | 2,369,800 |
| 15 Mar 2024 | 22.68 | 22.79 | 22.26 | 22.69 | 22.37 | 1,728,646 |
| 14 Mar 2024 | 22.54 | 23.00 | 22.42 | 22.72 | 22.39 | 2,150,154 |
| 13 Mar 2024 | 22.21 | 23.61 | 22.08 | 22.74 | 22.42 | 3,904,683 |
| 12 Mar 2024 | 21.76 | 22.90 | 21.73 | 22.21 | 21.89 | 4,829,542 |
| 11 Mar 2024 | 20.83 | 21.79 | 20.71 | 21.70 | 21.39 | 1,690,917 |
| 08 Mar 2024 | 21.21 | 21.46 | 20.90 | 20.99 | 20.69 | 1,656,507 |
| 07 Mar 2024 | 21.37 | 22.21 | 21.27 | 21.31 | 21.01 | 2,230,926 |
| 06 Mar 2024 | 21.10 | 21.30 | 20.81 | 21.17 | 20.86 | 1,247,942 |
| 05 Mar 2024 | 21.65 | 21.65 | 20.89 | 21.10 | 20.80 | 2,203,694 |
| 04 Mar 2024 | 21.21 | 21.78 | 21.09 | 21.66 | 21.35 | 2,575,200 |
| 01 Mar 2024 | 21.45 | 21.57 | 21.02 | 21.24 | 20.94 | 1,820,359 |
| 29 Feb 2024 | 20.56 | 21.45 | 20.46 | 21.43 | 21.13 | 2,288,767 |
| 28 Feb 2024 | 21.59 | 21.82 | 20.78 | 20.78 | 20.48 | 2,615,336 |
| 27 Feb 2024 | 21.17 | 21.59 | 20.74 | 21.55 | 21.24 | 2,699,015 |
| 26 Feb 2024 | 21.28 | 21.48 | 21.09 | 21.23 | 20.92 | 2,597,994 |
| 23 Feb 2024 | 21.61 | 21.72 | 20.97 | 21.34 | 21.04 | 2,574,330 |
| 22 Feb 2024 | 21.65 | 21.66 | 21.03 | 21.46 | 21.15 | 1,927,920 |
| 21 Feb 2024 | 21.23 | 21.93 | 20.68 | 21.79 | 21.48 | 2,619,034 |
| 20 Feb 2024 | 21.41 | 21.61 | 20.89 | 21.32 | 21.02 | 1,148,500 |
| 19 Feb 2024 | 21.86 | 22.05 | 20.83 | 21.52 | 21.21 | 1,790,594 |
| 08 Feb 2024 | 19.52 | 22.29 | 19.24 | 21.86 | 21.55 | 3,382,541 |
| 07 Feb 2024 | 19.72 | 20.57 | 19.17 | 19.34 | 19.07 | 2,550,183 |
| 06 Feb 2024 | 18.16 | 20.34 | 17.25 | 20.01 | 19.73 | 3,220,141 |
| 05 Feb 2024 | 17.47 | 18.83 | 17.39 | 18.61 | 18.34 | 3,471,452 |
| 02 Feb 2024 | 18.32 | 18.57 | 17.11 | 17.51 | 17.26 | 1,809,469 |
| 01 Feb 2024 | 18.50 | 18.72 | 17.99 | 18.25 | 17.99 | 1,385,678 |
| 31 Jan 2024 | 19.63 | 19.68 | 18.48 | 18.59 | 18.33 | 1,846,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.