SZZT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.540	10.540	10.330	10.470	10.470	17,518,943
2023-05-04	10.350	10.580	10.270	10.540	10.540	28,650,679
2023-04-28	9.920	10.260	9.920	10.220	10.220	21,228,029
2023-04-27	9.950	10.100	9.780	9.910	9.910	17,590,568
2023-04-26	10.040	10.230	9.930	10.030	10.030	19,155,437
2023-04-25	10.470	10.510	9.890	10.110	10.110	29,332,376
2023-04-24	10.550	10.770	10.390	10.480	10.480	23,531,708
2023-04-21	11.510	11.570	10.530	10.560	10.560	52,491,579
2023-04-20	11.420	11.610	11.340	11.580	11.580	31,772,529
2023-04-19	11.490	11.740	11.340	11.410	11.410	37,905,016
2023-04-18	11.730	11.870	11.450	11.480	11.480	34,691,388
2023-04-17	12.170	12.250	11.590	11.720	11.720	44,935,638
2023-04-14	12.390	12.450	11.850	12.070	12.070	53,852,213
2023-04-13	12.310	12.450	12.150	12.230	12.230	73,752,619
2023-04-12	11.970	12.850	11.820	12.610	12.610	113,231,619
2023-04-11	11.660	12.660	11.600	12.050	12.050	80,318,496
2023-04-10	12.120	12.180	11.570	11.660	11.660	43,199,502
2023-04-07	12.350	12.470	11.860	12.150	12.150	63,590,862
2023-04-06	11.840	12.190	11.760	12.080	12.080	49,245,407
2023-04-04	12.090	12.220	11.880	12.040	12.040	57,690,356
2023-04-03	11.560	12.110	11.520	12.110	12.110	55,900,392
2023-03-31	11.430	11.640	11.220	11.630	11.630	30,614,220
2023-03-30	11.750	11.810	11.380	11.400	11.400	34,579,979
2023-03-29	11.780	11.990	11.660	11.820	11.820	35,070,690
2023-03-28	12.030	12.050	11.680	11.780	11.780	39,051,091
2023-03-27	12.000	12.290	11.750	12.040	12.040	62,667,172
2023-03-24	12.220	12.410	11.750	12.120	12.120	97,279,832
2023-03-23	11.800	12.230	11.560	11.970	11.970	97,004,179
2023-03-22	11.220	11.720	11.130	11.680	11.680	74,665,904
2023-03-21	10.920	11.310	10.780	11.200	11.200	38,083,272
2023-03-20	11.130	11.270	10.820	10.870	10.870	32,756,994
2023-03-17	10.960	11.340	10.960	11.140	11.140	39,324,036
2023-03-16	10.880	11.050	10.770	10.820	10.820	26,605,553
2023-03-15	11.300	11.340	11.000	11.010	11.010	30,311,689
2023-03-14	11.330	11.420	10.960	11.230	11.230	39,792,114
2023-03-13	11.170	11.450	11.100	11.420	11.420	42,395,170
2023-03-10	11.200	11.450	11.160	11.170	11.170	33,245,711
2023-03-09	11.390	11.420	11.100	11.340	11.340	34,836,079
2023-03-08	11.220	11.480	11.220	11.440	11.440	41,306,160
2023-03-07	11.600	11.710	11.200	11.220	11.220	51,297,050
2023-03-06	11.960	12.050	11.610	11.670	11.670	51,627,024
2023-03-03	11.890	12.210	11.800	11.920	11.920	62,273,193
2023-03-02	12.140	12.370	12.030	12.050	12.050	82,146,289
2023-03-01	12.140	12.560	12.100	12.230	12.230	131,823,481
2023-02-28	12.460	12.760	12.030	12.390	12.390	161,578,733
2023-02-27	12.060	12.760	11.860	11.960	11.960	193,692,417
2023-02-24	10.670	11.730	10.630	11.730	11.730	118,900,325
2023-02-23	11.090	11.100	10.570	10.660	10.660	38,384,212
2023-02-22	10.980	11.100	10.780	11.040	11.040	31,854,016
2023-02-21	11.050	11.390	10.940	11.150	11.150	47,124,398
2023-02-20	10.850	11.090	10.660	11.020	11.020	40,872,998
2023-02-17	11.350	11.470	10.820	10.840	10.840	58,371,168
2023-02-16	11.530	11.920	11.190	11.350	11.350	104,026,048
2023-02-15	11.360	12.260	11.300	11.900	11.900	125,810,563
2023-02-14	11.500	11.870	11.250	11.340	11.340	85,655,989
2023-02-13	11.000	11.280	10.940	11.210	11.210	40,654,858
2023-02-10	11.230	11.410	11.050	11.100	11.100	49,312,833
2023-02-09	11.010	11.270	10.870	11.230	11.230	55,070,340
2023-02-08	11.420	11.430	10.950	11.010	11.010	68,433,070
2023-02-07	11.400	11.590	11.160	11.410	11.410	95,369,796

← NewerPage 15 of 21 · 1,219 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.