SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.620 | 3.660 | 3.560 | 3.600 | 3.600 | 11,156,505 |
| 2024-07-26 | 3.650 | 3.720 | 3.600 | 3.630 | 3.630 | 14,069,247 |
| 2024-07-25 | 3.630 | 3.700 | 3.510 | 3.690 | 3.690 | 18,801,003 |
| 2024-07-24 | 3.680 | 3.820 | 3.640 | 3.680 | 3.680 | 23,219,001 |
| 2024-07-23 | 3.830 | 4.010 | 3.720 | 3.720 | 3.720 | 40,018,344 |
| 2024-07-22 | 3.670 | 3.870 | 3.670 | 3.820 | 3.820 | 32,646,224 |
| 2024-07-19 | 3.540 | 3.740 | 3.520 | 3.690 | 3.690 | 17,022,635 |
| 2024-07-18 | 3.610 | 3.670 | 3.520 | 3.580 | 3.580 | 16,895,324 |
| 2024-07-17 | 3.730 | 3.760 | 3.640 | 3.660 | 3.660 | 18,697,054 |
| 2024-07-16 | 3.570 | 3.770 | 3.540 | 3.730 | 3.730 | 21,382,893 |
| 2024-07-15 | 3.540 | 3.640 | 3.460 | 3.590 | 3.590 | 15,282,567 |
| 2024-07-12 | 3.470 | 3.630 | 3.440 | 3.580 | 3.580 | 24,110,327 |
| 2024-07-11 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 2,519,924 |
| 2024-07-10 | 3.310 | 3.360 | 3.280 | 3.360 | 3.360 | 15,565,920 |
| 2024-07-09 | 3.450 | 3.490 | 3.280 | 3.410 | 3.410 | 18,750,800 |
| 2024-07-08 | 3.590 | 3.610 | 3.450 | 3.450 | 3.450 | 19,271,585 |
| 2024-07-05 | 3.470 | 3.630 | 3.460 | 3.630 | 3.630 | 22,110,405 |
| 2024-07-04 | 3.540 | 3.640 | 3.450 | 3.460 | 3.460 | 19,219,016 |
| 2024-07-03 | 3.570 | 3.690 | 3.540 | 3.550 | 3.550 | 22,670,705 |
| 2024-07-02 | 3.470 | 3.640 | 3.460 | 3.570 | 3.570 | 23,067,518 |
| 2024-07-01 | 3.390 | 3.480 | 3.340 | 3.470 | 3.470 | 17,852,200 |
| 2024-06-28 | 3.330 | 3.410 | 3.300 | 3.370 | 3.370 | 21,979,558 |
| 2024-06-27 | 3.200 | 3.320 | 3.160 | 3.250 | 3.250 | 21,273,224 |
| 2024-06-26 | 3.040 | 3.220 | 2.970 | 3.160 | 3.160 | 21,508,360 |
| 2024-06-25 | 3.130 | 3.190 | 3.130 | 3.130 | 3.130 | 24,795,428 |
| 2024-06-24 | 3.400 | 3.420 | 3.290 | 3.290 | 3.290 | 10,598,900 |
| 2024-06-21 | 3.560 | 3.600 | 3.460 | 3.460 | 3.460 | 34,699,201 |
| 2024-06-20 | 3.760 | 3.760 | 3.620 | 3.640 | 3.640 | 54,072,268 |
| 2024-06-19 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 2,242,600 |
| 2024-06-18 | 3.290 | 3.470 | 3.280 | 3.410 | 3.410 | 16,805,370 |
| 2024-06-17 | 3.300 | 3.360 | 3.280 | 3.310 | 3.310 | 13,541,300 |
| 2024-06-14 | 3.290 | 3.410 | 3.290 | 3.360 | 3.360 | 18,327,740 |
| 2024-06-13 | 3.420 | 3.500 | 3.310 | 3.320 | 3.320 | 26,328,358 |
| 2024-06-12 | 3.200 | 3.460 | 3.190 | 3.450 | 3.450 | 31,038,572 |
| 2024-06-11 | 3.170 | 3.350 | 3.090 | 3.300 | 3.300 | 34,073,835 |
| 2024-06-07 | 3.180 | 3.190 | 3.150 | 3.190 | 3.190 | 29,072,468 |
| 2024-06-06 | 3.150 | 3.200 | 3.040 | 3.040 | 3.040 | 30,746,957 |
| 2024-06-05 | 2.980 | 3.230 | 2.930 | 3.200 | 3.200 | 51,790,297 |
| 2024-06-04 | 3.080 | 3.110 | 3.080 | 3.080 | 3.080 | 23,245,281 |
| 2024-06-03 | 3.320 | 3.350 | 3.240 | 3.240 | 3.240 | 26,959,302 |
| 2024-05-31 | 3.410 | 3.520 | 3.410 | 3.410 | 3.410 | 44,398,886 |
| 2024-05-30 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,289,000 |
| 2024-05-29 | 3.910 | 3.930 | 3.780 | 3.780 | 3.780 | 37,279,275 |
| 2024-05-28 | 4.160 | 4.190 | 3.980 | 3.980 | 3.980 | 37,676,972 |
| 2024-05-27 | 4.430 | 4.480 | 4.180 | 4.190 | 4.190 | 35,170,436 |
| 2024-05-24 | 4.350 | 4.490 | 4.250 | 4.400 | 4.400 | 48,664,171 |
| 2024-05-23 | 4.220 | 4.560 | 4.220 | 4.470 | 4.470 | 54,759,101 |
| 2024-05-22 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 3,848,700 |
| 2024-05-21 | 4.670 | 4.730 | 4.670 | 4.670 | 4.670 | 12,535,900 |
| 2024-05-20 | 5.130 | 5.230 | 4.920 | 4.920 | 4.920 | 39,744,884 |
| 2024-05-17 | 5.350 | 5.380 | 5.170 | 5.180 | 5.180 | 49,254,032 |
| 2024-05-16 | 5.540 | 5.670 | 5.260 | 5.430 | 5.430 | 84,726,038 |
| 2024-05-15 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 18,563,900 |
| 2024-05-14 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 829,800 |
| 2024-05-13 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 339,500 |
| 2024-05-10 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 290,200 |
| 2024-05-09 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 146,200 |
| 2024-05-08 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 183,700 |
| 2024-05-07 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 66,900 |
| 2024-05-06 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 251,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.