SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 0 |
| 2024-04-29 | 7.910 | 8.380 | 7.880 | 8.360 | 8.360 | 19,579,133 |
| 2024-04-26 | 7.960 | 8.220 | 7.950 | 8.180 | 8.180 | 13,430,834 |
| 2024-04-25 | 7.960 | 8.090 | 7.890 | 8.010 | 8.010 | 10,261,337 |
| 2024-04-24 | 7.740 | 8.030 | 7.700 | 8.000 | 8.000 | 13,600,090 |
| 2024-04-23 | 7.590 | 7.840 | 7.580 | 7.740 | 7.740 | 13,573,979 |
| 2024-04-22 | 7.570 | 7.750 | 7.390 | 7.570 | 7.570 | 10,747,913 |
| 2024-04-19 | 7.840 | 7.860 | 7.590 | 7.630 | 7.630 | 12,888,951 |
| 2024-04-18 | 7.880 | 8.030 | 7.700 | 7.890 | 7.890 | 13,555,154 |
| 2024-04-17 | 7.380 | 7.900 | 7.380 | 7.880 | 7.880 | 18,358,494 |
| 2024-04-16 | 7.970 | 7.970 | 7.220 | 7.240 | 7.240 | 22,551,035 |
| 2024-04-15 | 8.300 | 8.430 | 7.870 | 8.010 | 8.010 | 19,613,546 |
| 2024-04-12 | 8.510 | 8.600 | 8.370 | 8.380 | 8.380 | 10,837,422 |
| 2024-04-11 | 8.490 | 8.640 | 8.410 | 8.520 | 8.520 | 10,888,000 |
| 2024-04-10 | 8.770 | 8.810 | 8.400 | 8.490 | 8.490 | 14,033,439 |
| 2024-04-09 | 8.650 | 8.800 | 8.620 | 8.780 | 8.780 | 10,476,416 |
| 2024-04-08 | 8.740 | 8.850 | 8.550 | 8.670 | 8.670 | 13,973,632 |
| 2024-04-03 | 8.940 | 8.960 | 8.610 | 8.730 | 8.730 | 18,713,190 |
| 2024-04-02 | 9.310 | 9.320 | 8.880 | 8.940 | 8.940 | 29,935,605 |
| 2024-04-01 | 9.280 | 9.410 | 9.240 | 9.310 | 9.310 | 19,298,734 |
| 2024-03-29 | 9.380 | 9.390 | 8.950 | 9.200 | 9.200 | 22,437,040 |
| 2024-03-28 | 9.180 | 9.490 | 9.100 | 9.380 | 9.380 | 27,015,595 |
| 2024-03-27 | 9.920 | 9.950 | 9.150 | 9.180 | 9.180 | 48,222,718 |
| 2024-03-26 | 9.630 | 10.440 | 9.600 | 10.170 | 10.170 | 56,853,005 |
| 2024-03-25 | 10.000 | 10.350 | 9.750 | 9.840 | 9.840 | 63,636,891 |
| 2024-03-22 | 9.660 | 9.870 | 9.440 | 9.750 | 9.750 | 31,226,181 |
| 2024-03-21 | 9.630 | 9.770 | 9.580 | 9.700 | 9.700 | 21,809,198 |
| 2024-03-20 | 9.490 | 9.650 | 9.460 | 9.650 | 9.650 | 18,603,926 |
| 2024-03-19 | 9.510 | 9.630 | 9.490 | 9.520 | 9.520 | 20,084,809 |
| 2024-03-18 | 9.490 | 9.550 | 9.430 | 9.550 | 9.550 | 19,491,458 |
| 2024-03-15 | 9.300 | 9.460 | 9.240 | 9.460 | 9.460 | 15,125,961 |
| 2024-03-14 | 9.470 | 9.510 | 9.220 | 9.390 | 9.390 | 20,071,784 |
| 2024-03-13 | 9.480 | 9.640 | 9.430 | 9.550 | 9.550 | 26,436,689 |
| 2024-03-12 | 9.750 | 9.800 | 9.390 | 9.480 | 9.480 | 29,757,878 |
| 2024-03-11 | 9.180 | 9.650 | 9.100 | 9.510 | 9.510 | 35,879,296 |
| 2024-03-08 | 9.080 | 9.380 | 8.970 | 9.330 | 9.330 | 30,823,461 |
| 2024-03-07 | 9.220 | 9.370 | 8.960 | 8.960 | 8.960 | 28,799,313 |
| 2024-03-06 | 9.370 | 9.450 | 9.170 | 9.320 | 9.320 | 36,482,379 |
| 2024-03-05 | 9.300 | 9.840 | 9.010 | 9.590 | 9.590 | 53,216,185 |
| 2024-03-04 | 9.260 | 9.510 | 8.950 | 9.430 | 9.430 | 39,235,429 |
| 2024-03-01 | 8.890 | 9.120 | 8.870 | 9.100 | 9.100 | 23,051,062 |
| 2024-02-29 | 8.330 | 8.930 | 8.320 | 8.890 | 8.890 | 24,810,792 |
| 2024-02-28 | 9.280 | 9.430 | 8.480 | 8.490 | 8.490 | 41,290,432 |
| 2024-02-27 | 8.950 | 9.260 | 8.840 | 9.260 | 9.260 | 30,282,148 |
| 2024-02-26 | 9.000 | 9.170 | 8.810 | 8.940 | 8.940 | 30,571,169 |
| 2024-02-23 | 8.680 | 9.050 | 8.610 | 9.000 | 9.000 | 32,508,864 |
| 2024-02-22 | 8.350 | 8.600 | 8.350 | 8.600 | 8.600 | 24,565,611 |
| 2024-02-21 | 8.190 | 8.560 | 8.130 | 8.300 | 8.300 | 25,480,880 |
| 2024-02-20 | 8.250 | 8.300 | 8.090 | 8.260 | 8.260 | 15,379,268 |
| 2024-02-19 | 8.200 | 8.380 | 8.080 | 8.330 | 8.330 | 24,828,592 |
| 2024-02-08 | 7.450 | 8.050 | 7.450 | 7.980 | 7.980 | 23,579,742 |
| 2024-02-07 | 7.300 | 7.560 | 7.200 | 7.390 | 7.390 | 21,250,766 |
| 2024-02-06 | 6.750 | 7.470 | 6.530 | 7.330 | 7.330 | 23,148,538 |
| 2024-02-05 | 7.540 | 7.590 | 6.920 | 6.930 | 6.930 | 25,530,224 |
| 2024-02-02 | 8.080 | 8.250 | 7.360 | 7.690 | 7.690 | 24,532,935 |
| 2024-02-01 | 8.000 | 8.280 | 7.820 | 8.120 | 8.120 | 19,502,579 |
| 2024-01-31 | 8.400 | 8.550 | 8.060 | 8.090 | 8.090 | 22,427,720 |
| 2024-01-30 | 9.040 | 9.050 | 8.420 | 8.460 | 8.460 | 25,622,381 |
| 2024-01-29 | 9.630 | 9.730 | 9.070 | 9.080 | 9.080 | 24,742,097 |
| 2024-01-26 | 9.810 | 9.940 | 9.660 | 9.660 | 9.660 | 20,827,071 |
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.