SZZT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.570	10.960	10.450	10.650	10.650	35,977,922
2023-10-31	10.660	10.680	10.440	10.580	10.580	24,314,361
2023-10-30	10.260	10.740	10.210	10.680	10.680	32,566,693
2023-10-27	10.360	10.400	10.100	10.280	10.280	25,620,583
2023-10-26	10.230	10.510	10.170	10.430	10.430	25,212,276
2023-10-25	9.900	10.390	9.850	10.340	10.340	26,795,881
2023-10-24	9.770	10.030	9.420	9.970	9.970	26,375,669
2023-10-23	10.000	10.070	9.660	9.730	9.730	17,870,546
2023-10-20	10.330	10.510	10.060	10.100	10.100	24,569,453
2023-10-19	10.510	10.790	10.470	10.470	10.470	27,508,700
2023-10-18	10.580	10.640	10.390	10.490	10.490	27,866,711
2023-10-17	10.970	11.020	10.520	10.760	10.760	46,645,501
2023-10-16	10.430	10.770	10.360	10.570	10.570	26,355,751
2023-10-13	10.400	10.510	10.340	10.420	10.420	12,537,778
2023-10-12	10.570	10.600	10.430	10.470	10.470	15,271,960
2023-10-11	10.580	10.620	10.410	10.520	10.520	26,223,897
2023-10-10	10.380	10.650	10.250	10.580	10.580	30,801,834
2023-10-09	10.260	10.450	10.200	10.360	10.360	20,091,720
2023-09-28	10.190	10.330	10.160	10.260	10.260	17,293,829
2023-09-27	10.110	10.320	10.010	10.150	10.150	23,280,064
2023-09-26	10.400	10.440	10.090	10.110	10.110	29,347,418
2023-09-25	10.500	10.680	10.360	10.440	10.440	63,068,105
2023-09-22	9.680	10.130	9.610	10.100	10.100	22,119,177
2023-09-21	9.610	9.720	9.540	9.690	9.690	7,305,195
2023-09-20	9.660	9.740	9.600	9.620	9.620	7,689,860
2023-09-19	9.790	9.800	9.580	9.600	9.600	8,215,912
2023-09-18	9.710	9.820	9.670	9.790	9.790	6,536,525
2023-09-15	9.790	9.830	9.660	9.770	9.770	9,267,180
2023-09-14	9.920	9.920	9.700	9.760	9.760	11,342,706
2023-09-13	10.170	10.170	9.850	9.920	9.920	17,792,421
2023-09-12	10.230	10.320	10.160	10.180	10.180	12,002,292
2023-09-11	10.180	10.320	10.090	10.280	10.280	15,889,239
2023-09-08	10.120	10.280	9.910	10.210	10.210	21,208,992
2023-09-07	10.280	10.410	10.150	10.180	10.180	23,926,097
2023-09-06	10.260	10.420	10.100	10.310	10.310	30,171,191
2023-09-05	10.280	11.210	10.240	10.470	10.470	57,376,650
2023-09-04	9.840	10.230	9.840	10.190	10.190	19,417,081
2023-09-01	9.900	9.980	9.800	9.840	9.840	8,000,340
2023-08-31	9.960	10.000	9.850	9.900	9.900	10,385,570
2023-08-30	9.850	10.060	9.730	10.010	10.010	18,169,872
2023-08-29	9.550	9.880	9.490	9.870	9.870	15,850,002
2023-08-28	9.920	9.990	9.550	9.580	9.580	22,972,477
2023-08-25	9.940	9.970	9.360	9.420	9.420	22,983,483
2023-08-24	9.900	10.090	9.810	9.940	9.940	14,932,504
2023-08-23	10.040	10.070	9.880	9.890	9.890	13,626,100
2023-08-22	9.800	10.070	9.790	10.060	10.060	22,600,432
2023-08-21	9.680	9.940	9.670	9.690	9.690	13,138,539
2023-08-18	10.010	10.070	9.690	9.700	9.700	15,063,460
2023-08-17	9.920	10.100	9.500	10.070	10.070	21,743,709
2023-08-16	10.090	10.210	9.920	9.960	9.960	15,655,396
2023-08-15	10.370	10.420	10.060	10.200	10.200	14,595,180
2023-08-14	10.080	10.420	10.030	10.390	10.390	17,690,582
2023-08-11	10.550	10.560	10.200	10.200	10.200	23,630,008
2023-08-10	10.420	10.680	10.310	10.620	10.620	26,615,088
2023-08-09	10.400	10.780	10.380	10.500	10.500	21,769,019
2023-08-08	10.570	10.600	10.430	10.460	10.460	16,055,511
2023-08-07	10.640	10.680	10.500	10.550	10.550	19,616,531
2023-08-04	10.300	10.640	10.300	10.640	10.640	35,452,931
2023-08-03	10.260	10.350	10.210	10.300	10.300	10,815,587
2023-08-02	10.200	10.360	10.180	10.330	10.330	15,702,911

← NewerPage 13 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.