SZZT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11.180	11.980	10.980	11.740	11.740	118,996,894
2023-02-03	10.650	11.680	10.610	11.230	11.230	104,658,963
2023-02-02	10.480	11.300	10.400	10.710	10.710	83,108,393
2023-02-01	10.120	10.520	10.040	10.480	10.480	47,475,164
2023-01-31	10.050	10.130	9.910	10.130	10.130	38,978,129
2023-01-30	10.170	10.530	10.150	10.460	10.460	43,398,260
2023-01-20	10.050	10.220	10.030	10.120	10.120	21,032,164
2023-01-19	9.820	10.060	9.800	10.040	10.040	21,972,828
2023-01-18	9.830	9.930	9.760	9.870	9.870	12,441,559
2023-01-17	9.860	9.950	9.750	9.820	9.820	14,531,761
2023-01-16	9.810	10.050	9.810	9.930	9.930	21,030,111
2023-01-13	9.900	9.970	9.750	9.850	9.850	16,983,867
2023-01-12	9.930	10.090	9.800	9.880	9.880	24,021,310
2023-01-11	9.780	10.380	9.700	9.940	9.940	43,098,437
2023-01-10	9.810	9.830	9.710	9.730	9.730	11,773,599
2023-01-09	9.770	9.950	9.700	9.850	9.850	18,480,759
2023-01-06	9.820	9.890	9.680	9.710	9.710	18,311,190
2023-01-05	10.000	10.060	9.810	9.890	9.890	21,922,579
2023-01-04	9.830	9.970	9.770	9.890	9.890	29,470,633
2023-01-03	9.380	9.930	9.340	9.860	9.860	35,783,174
2022-12-30	9.270	9.470	9.270	9.380	9.380	14,694,634
2022-12-29	9.120	9.350	9.100	9.210	9.210	12,755,579
2022-12-28	9.310	9.340	9.120	9.120	9.120	11,039,599
2022-12-27	9.380	9.400	9.230	9.370	9.370	11,635,957
2022-12-26	9.300	9.460	9.300	9.380	9.380	13,737,795
2022-12-23	9.100	9.390	9.030	9.250	9.250	14,863,832
2022-12-22	9.610	9.700	9.130	9.180	9.180	22,749,104
2022-12-21	9.850	9.860	9.600	9.650	9.650	17,822,398
2022-12-20	9.890	10.170	9.870	9.970	9.970	30,785,859
2022-12-19	9.650	9.790	9.530	9.680	9.680	16,631,096
2022-12-16	9.940	9.990	9.600	9.620	9.620	26,628,254
2022-12-15	9.940	10.130	9.790	10.070	10.070	19,855,978
2022-12-14	9.900	10.070	9.840	9.950	9.950	15,754,019
2022-12-13	10.200	10.260	9.880	9.890	9.890	23,234,304
2022-12-12	10.040	10.250	10.030	10.190	10.190	19,421,327
2022-12-09	10.140	10.210	10.020	10.020	10.020	18,062,000
2022-12-08	10.100	10.240	10.070	10.140	10.140	18,836,885
2022-12-07	10.530	10.580	10.150	10.190	10.190	35,162,830
2022-12-06	10.790	10.790	10.500	10.530	10.530	25,535,307
2022-12-05	10.780	10.890	10.670	10.790	10.790	25,326,763
2022-12-02	10.650	10.940	10.630	10.780	10.780	33,042,712
2022-12-01	10.610	10.770	10.550	10.700	10.700	28,181,076
2022-11-30	10.770	10.780	10.480	10.560	10.560	29,548,705
2022-11-29	10.430	10.820	10.420	10.800	10.800	32,866,211
2022-11-28	10.580	10.710	10.350	10.450	10.450	31,230,739
2022-11-25	10.760	11.100	10.640	10.780	10.780	30,755,674
2022-11-24	10.650	10.810	10.630	10.780	10.780	26,896,416
2022-11-23	11.360	11.440	10.510	10.710	10.710	48,367,593
2022-11-22	11.480	11.610	11.200	11.350	11.350	54,586,206
2022-11-21	11.150	11.930	11.080	11.600	11.600	79,287,756
2022-11-18	11.360	11.550	11.010	11.040	11.040	62,440,457
2022-11-17	11.270	11.490	11.080	11.410	11.410	72,860,897
2022-11-16	10.700	11.420	10.680	11.110	11.110	70,350,109
2022-11-15	10.540	10.840	10.540	10.770	10.770	44,760,271
2022-11-14	10.850	10.950	10.510	10.610	10.610	59,206,318
2022-11-11	11.590	11.640	11.020	11.050	11.050	74,648,609
2022-11-10	11.370	11.740	11.240	11.310	11.310	75,101,000
2022-11-09	11.580	11.800	11.290	11.540	11.540	87,097,235
2022-11-08	10.970	12.230	10.750	11.900	11.900	145,089,056
2022-11-07	11.250	11.650	11.100	11.120	11.120	67,707,173

← NewerPage 16 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.