SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 11.250 | 11.650 | 11.100 | 11.120 | 11.120 | 67,707,173 |
| 2022-11-04 | 11.090 | 11.220 | 10.920 | 11.210 | 11.210 | 60,378,356 |
| 2022-11-03 | 11.200 | 11.440 | 10.950 | 11.090 | 11.090 | 57,621,660 |
| 2022-11-02 | 11.140 | 11.500 | 10.920 | 11.330 | 11.330 | 95,841,203 |
| 2022-11-01 | 11.000 | 11.330 | 10.900 | 11.250 | 11.250 | 110,343,482 |
| 2022-10-31 | 9.850 | 10.730 | 9.830 | 10.730 | 10.730 | 59,048,920 |
| 2022-10-28 | 10.300 | 10.620 | 9.730 | 9.750 | 9.750 | 91,535,265 |
| 2022-10-27 | 10.960 | 11.190 | 10.730 | 10.810 | 10.810 | 67,408,635 |
| 2022-10-26 | 10.510 | 11.160 | 10.500 | 11.000 | 11.000 | 81,143,272 |
| 2022-10-25 | 10.400 | 10.690 | 10.030 | 10.600 | 10.600 | 63,307,090 |
| 2022-10-24 | 10.650 | 10.990 | 10.440 | 10.540 | 10.540 | 65,713,585 |
| 2022-10-21 | 11.100 | 11.220 | 10.520 | 10.640 | 10.640 | 90,468,155 |
| 2022-10-20 | 10.940 | 11.870 | 10.770 | 11.340 | 11.340 | 109,157,437 |
| 2022-10-19 | 11.490 | 11.670 | 11.050 | 11.110 | 11.110 | 112,946,780 |
| 2022-10-18 | 11.900 | 12.490 | 11.560 | 11.830 | 11.830 | 120,372,590 |
| 2022-10-17 | 11.530 | 12.850 | 11.500 | 12.080 | 12.080 | 159,397,199 |
| 2022-10-14 | 11.020 | 12.100 | 11.020 | 12.100 | 12.100 | 153,079,147 |
| 2022-10-13 | 11.480 | 12.410 | 10.920 | 11.000 | 11.000 | 184,348,134 |
| 2022-10-12 | 10.240 | 11.410 | 10.110 | 11.410 | 11.410 | 126,651,685 |
| 2022-10-11 | 10.240 | 10.590 | 10.120 | 10.370 | 10.370 | 87,605,405 |
| 2022-10-10 | 9.800 | 11.000 | 9.800 | 10.500 | 10.500 | 130,337,844 |
| 2022-09-30 | 10.150 | 10.630 | 9.910 | 10.000 | 10.000 | 164,619,790 |
| 2022-09-29 | 9.340 | 10.130 | 9.260 | 10.130 | 10.130 | 135,697,226 |
| 2022-09-28 | 9.620 | 9.620 | 9.190 | 9.210 | 9.210 | 43,414,575 |
| 2022-09-27 | 9.430 | 9.710 | 9.190 | 9.710 | 9.710 | 54,908,004 |
| 2022-09-26 | 9.380 | 9.700 | 9.200 | 9.480 | 9.480 | 54,154,243 |
| 2022-09-23 | 9.800 | 9.890 | 9.400 | 9.480 | 9.480 | 68,641,483 |
| 2022-09-22 | 9.520 | 10.200 | 9.480 | 9.930 | 9.930 | 110,325,210 |
| 2022-09-21 | 9.100 | 9.860 | 8.810 | 9.640 | 9.640 | 106,809,830 |
| 2022-09-20 | 9.220 | 9.360 | 9.110 | 9.140 | 9.140 | 68,092,109 |
| 2022-09-19 | 9.060 | 9.460 | 8.680 | 9.200 | 9.200 | 105,335,462 |
| 2022-09-16 | 8.710 | 9.640 | 8.690 | 9.460 | 9.460 | 144,203,210 |
| 2022-09-15 | 8.960 | 8.990 | 8.620 | 8.760 | 8.760 | 21,121,261 |
| 2022-09-14 | 8.780 | 8.930 | 8.710 | 8.890 | 8.890 | 17,462,919 |
| 2022-09-13 | 9.100 | 9.240 | 8.980 | 8.990 | 8.990 | 23,227,420 |
| 2022-09-09 | 8.790 | 9.180 | 8.750 | 9.040 | 9.040 | 27,856,090 |
| 2022-09-08 | 8.890 | 8.900 | 8.770 | 8.800 | 8.800 | 14,622,349 |
| 2022-09-07 | 8.790 | 8.970 | 8.720 | 8.940 | 8.940 | 21,074,160 |
| 2022-09-06 | 8.810 | 8.850 | 8.660 | 8.840 | 8.840 | 14,538,795 |
| 2022-09-05 | 8.860 | 8.890 | 8.730 | 8.800 | 8.800 | 14,525,479 |
| 2022-09-02 | 8.640 | 8.900 | 8.640 | 8.890 | 8.890 | 19,169,814 |
| 2022-09-01 | 8.610 | 8.780 | 8.610 | 8.620 | 8.620 | 14,516,433 |
| 2022-08-31 | 8.910 | 8.930 | 8.560 | 8.620 | 8.620 | 20,681,128 |
| 2022-08-30 | 8.830 | 8.990 | 8.800 | 8.890 | 8.890 | 16,049,480 |
| 2022-08-29 | 8.600 | 8.840 | 8.580 | 8.830 | 8.830 | 15,087,700 |
| 2022-08-26 | 9.030 | 9.100 | 8.760 | 8.810 | 8.810 | 23,958,490 |
| 2022-08-25 | 9.050 | 9.120 | 8.830 | 9.020 | 9.020 | 23,483,462 |
| 2022-08-24 | 9.350 | 9.350 | 8.970 | 9.000 | 9.000 | 35,454,139 |
| 2022-08-23 | 9.300 | 9.450 | 9.230 | 9.380 | 9.380 | 23,708,157 |
| 2022-08-22 | 9.290 | 9.470 | 9.120 | 9.360 | 9.360 | 23,196,440 |
| 2022-08-19 | 9.490 | 9.630 | 9.300 | 9.310 | 9.310 | 40,794,884 |
| 2022-08-18 | 9.450 | 9.520 | 9.350 | 9.450 | 9.450 | 26,310,486 |
| 2022-08-17 | 9.570 | 9.600 | 9.410 | 9.460 | 9.460 | 24,892,021 |
| 2022-08-16 | 9.650 | 9.730 | 9.470 | 9.570 | 9.570 | 37,436,095 |
| 2022-08-15 | 9.940 | 9.940 | 9.540 | 9.670 | 9.670 | 41,502,097 |
| 2022-08-12 | 9.680 | 10.100 | 9.620 | 9.910 | 9.910 | 64,756,426 |
| 2022-08-11 | 9.570 | 9.830 | 9.520 | 9.750 | 9.750 | 47,738,400 |
| 2022-08-10 | 9.280 | 9.950 | 9.240 | 9.560 | 9.560 | 62,770,340 |
| 2022-08-09 | 9.360 | 9.490 | 9.240 | 9.390 | 9.390 | 25,874,812 |
| 2022-08-08 | 9.410 | 9.420 | 9.170 | 9.360 | 9.360 | 37,565,611 |
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.