SZZT Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.520	9.900	9.440	9.830	9.830	26,309,550
2024-01-24	9.540	9.680	9.060	9.620	9.620	29,992,073
2024-01-23	9.710	9.720	9.140	9.540	9.540	32,567,494
2024-01-22	10.830	11.030	9.840	9.850	9.850	46,278,212
2024-01-19	11.110	11.300	10.930	10.930	10.930	34,195,593
2024-01-18	10.820	11.090	10.190	11.090	11.090	38,848,982
2024-01-17	11.310	11.320	10.980	10.980	10.980	34,188,666
2024-01-16	11.190	11.630	11.080	11.440	11.440	50,972,528
2024-01-15	11.200	11.380	11.060	11.110	11.110	31,224,854
2024-01-12	11.260	11.640	11.210	11.220	11.220	58,320,375
2024-01-11	10.790	11.880	10.690	11.450	11.450	85,683,341
2024-01-10	10.690	10.920	10.620	10.910	10.910	48,621,199
2024-01-09	11.220	11.220	10.740	10.800	10.800	67,853,439
2024-01-08	10.090	11.040	9.980	11.040	11.040	47,283,199
2024-01-05	10.390	10.400	9.980	10.040	10.040	19,586,177
2024-01-04	10.370	10.600	10.220	10.420	10.420	21,001,274
2024-01-03	10.340	10.440	10.170	10.340	10.340	12,021,285
2024-01-02	10.370	10.480	10.330	10.370	10.370	10,341,360
2023-12-29	10.200	10.410	10.180	10.390	10.390	13,130,230
2023-12-28	10.140	10.280	10.010	10.240	10.240	13,231,685
2023-12-27	9.910	10.180	9.910	10.150	10.150	11,339,528
2023-12-26	10.150	10.150	9.860	9.900	9.900	11,068,227
2023-12-25	10.160	10.360	10.050	10.150	10.150	10,582,492
2023-12-22	10.440	10.450	10.150	10.190	10.190	14,577,995
2023-12-21	10.380	10.480	10.200	10.430	10.430	13,213,803
2023-12-20	10.580	10.640	10.410	10.420	10.420	12,190,898
2023-12-19	10.490	10.670	10.420	10.580	10.580	10,950,227
2023-12-18	10.720	10.750	10.450	10.480	10.480	15,619,722
2023-12-15	10.920	10.960	10.640	10.750	10.750	17,237,181
2023-12-14	10.980	11.150	10.910	10.930	10.930	16,821,008
2023-12-13	11.150	11.170	10.920	10.930	10.930	17,243,833
2023-12-12	11.020	11.210	11.010	11.130	11.130	20,976,267
2023-12-11	10.940	11.060	10.790	11.050	11.050	22,481,777
2023-12-08	10.930	11.120	10.810	10.810	10.810	20,766,660
2023-12-07	10.810	11.020	10.770	10.940	10.940	15,638,802
2023-12-06	10.830	10.950	10.750	10.820	10.820	15,220,388
2023-12-05	11.180	11.200	10.840	10.850	10.850	20,346,092
2023-12-04	11.060	11.350	11.060	11.240	11.240	26,633,969
2023-12-01	10.740	11.080	10.700	11.060	11.060	22,385,691
2023-11-30	10.830	10.920	10.600	10.740	10.740	16,517,500
2023-11-29	10.990	11.020	10.720	10.830	10.830	17,024,757
2023-11-28	10.840	11.070	10.800	10.960	10.960	16,488,733
2023-11-27	10.830	11.030	10.810	10.920	10.920	16,758,932
2023-11-24	11.140	11.200	10.770	10.810	10.810	21,856,867
2023-11-23	11.010	11.260	10.910	11.180	11.180	21,135,505
2023-11-22	11.170	11.340	11.040	11.050	11.050	23,283,874
2023-11-21	11.420	11.500	11.180	11.220	11.220	29,842,378
2023-11-20	11.470	11.540	11.370	11.450	11.450	27,136,173
2023-11-17	11.660	11.690	11.330	11.450	11.450	37,081,784
2023-11-16	11.540	11.940	11.410	11.550	11.550	64,128,480
2023-11-15	11.750	11.780	11.410	11.460	11.460	52,377,533
2023-11-14	11.310	11.760	11.160	11.640	11.640	72,322,313
2023-11-13	10.910	11.220	10.890	11.140	11.140	40,850,701
2023-11-10	10.930	11.040	10.780	10.790	10.790	30,877,584
2023-11-09	10.940	11.190	10.880	11.060	11.060	42,865,570
2023-11-08	10.980	11.180	10.840	10.940	10.940	42,206,124
2023-11-07	10.760	11.120	10.730	11.040	11.040	46,020,852
2023-11-06	10.780	10.850	10.590	10.820	10.820	32,470,214
2023-11-03	10.470	10.680	10.420	10.600	10.600	24,001,427
2023-11-02	10.650	10.780	10.400	10.420	10.420	26,975,617

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.