SZZT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10.220	10.290	10.150	10.270	10.270	11,206,620
2023-07-31	10.220	10.300	10.190	10.250	10.250	14,579,100
2023-07-28	9.970	10.270	9.890	10.220	10.220	19,109,790
2023-07-27	10.130	10.160	9.960	9.980	9.980	11,823,999
2023-07-26	10.310	10.320	10.070	10.100	10.100	14,769,701
2023-07-25	10.150	10.270	10.100	10.260	10.260	17,448,864
2023-07-24	9.930	10.170	9.890	10.050	10.050	10,936,773
2023-07-21	10.000	10.090	9.910	9.950	9.950	11,880,000
2023-07-20	10.180	10.190	10.000	10.040	10.040	13,661,246
2023-07-19	10.140	10.260	10.100	10.170	10.170	9,462,751
2023-07-18	10.260	10.260	10.090	10.170	10.170	11,587,938
2023-07-17	10.230	10.290	10.150	10.220	10.220	12,563,121
2023-07-14	10.080	10.330	10.070	10.270	10.270	21,017,646
2023-07-13	9.940	10.120	9.900	10.100	10.100	16,550,490
2023-07-12	10.160	10.190	9.900	9.920	9.920	20,568,918
2023-07-11	10.160	10.230	10.070	10.190	10.190	13,914,236
2023-07-10	10.260	10.280	10.050	10.070	10.070	13,686,952
2023-07-07	10.380	10.380	10.080	10.160	10.160	20,643,387
2023-07-06	10.350	10.610	10.260	10.420	10.420	20,402,685
2023-07-05	10.530	10.570	10.320	10.340	10.340	16,339,599
2023-07-04	10.480	10.550	10.430	10.510	10.510	14,382,257
2023-07-03	10.580	10.580	10.300	10.480	10.480	18,928,311
2023-06-30	10.400	10.600	10.330	10.540	10.540	16,034,228
2023-06-29	10.350	10.510	10.290	10.450	10.450	16,783,936
2023-06-28	10.700	10.710	10.100	10.390	10.390	21,765,257
2023-06-27	10.710	10.770	10.570	10.710	10.710	15,614,929
2023-06-26	11.130	11.380	10.600	10.630	10.630	25,933,950
2023-06-21	11.600	11.600	11.220	11.220	11.220	18,728,275
2023-06-20	11.490	11.640	11.380	11.540	11.540	21,954,640
2023-06-19	11.490	11.690	11.400	11.570	11.570	25,504,518
2023-06-16	11.370	11.590	11.160	11.470	11.470	24,724,334
2023-06-15	11.560	11.710	11.430	11.460	11.460	27,855,178
2023-06-14	11.710	11.710	11.510	11.630	11.630	28,782,824
2023-06-13	11.450	11.840	11.440	11.740	11.740	38,511,586
2023-06-12	11.480	11.750	11.410	11.630	11.630	36,861,042
2023-06-09	11.230	11.520	11.120	11.510	11.510	31,802,099
2023-06-08	11.200	11.340	11.080	11.230	11.230	24,067,186
2023-06-07	11.260	11.450	11.090	11.310	11.310	28,228,561
2023-06-06	11.720	11.720	11.070	11.150	11.150	48,849,800
2023-06-05	11.410	11.680	11.330	11.550	11.550	44,278,919
2023-06-02	11.220	11.940	11.120	11.370	11.370	72,014,340
2023-06-01	10.560	11.050	10.530	10.950	10.950	39,777,594
2023-05-31	10.450	10.680	10.390	10.640	10.640	24,497,404
2023-05-30	10.300	10.480	10.140	10.480	10.480	19,537,498
2023-05-29	10.400	10.460	10.270	10.320	10.320	19,860,380
2023-05-26	10.090	10.260	10.010	10.260	10.260	14,694,859
2023-05-25	10.080	10.220	9.830	10.070	10.070	15,872,377
2023-05-24	10.010	10.140	9.960	10.030	10.030	9,920,535
2023-05-23	10.280	10.320	10.060	10.060	10.060	11,799,167
2023-05-22	10.430	10.500	10.280	10.310	10.310	12,593,057
2023-05-19	10.330	10.470	10.230	10.410	10.410	15,374,661
2023-05-18	10.090	10.420	10.070	10.390	10.390	24,454,321
2023-05-17	9.980	10.100	9.860	10.100	10.100	10,447,283
2023-05-16	10.230	10.270	9.930	9.990	9.990	14,512,445
2023-05-15	10.120	10.230	10.000	10.230	10.230	12,263,500
2023-05-12	10.240	10.350	10.110	10.120	10.120	12,491,775
2023-05-11	10.360	10.460	10.240	10.260	10.260	14,129,733
2023-05-10	10.300	10.500	10.260	10.390	10.390	14,070,963
2023-05-09	10.530	10.610	10.310	10.340	10.340	20,577,029
2023-05-08	10.460	10.630	10.370	10.620	10.620	19,205,130

← NewerPage 14 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.