SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 8.860 | 9.330 | 8.860 | 9.330 | 9.330 | 46,224,010 |
| 2022-08-04 | 8.640 | 8.840 | 8.600 | 8.840 | 8.840 | 19,954,616 |
| 2022-08-03 | 8.550 | 9.000 | 8.540 | 8.610 | 8.610 | 33,336,960 |
| 2022-08-02 | 9.000 | 9.000 | 8.380 | 8.480 | 8.480 | 32,241,260 |
| 2022-08-01 | 9.040 | 9.180 | 8.900 | 9.110 | 9.110 | 19,236,280 |
| 2022-07-29 | 9.150 | 9.200 | 8.990 | 9.020 | 9.020 | 22,579,968 |
| 2022-07-28 | 9.300 | 9.340 | 9.140 | 9.150 | 9.150 | 27,512,147 |
| 2022-07-27 | 9.160 | 9.310 | 9.080 | 9.200 | 9.200 | 29,262,311 |
| 2022-07-26 | 9.110 | 9.330 | 8.940 | 9.200 | 9.200 | 33,852,163 |
| 2022-07-25 | 9.350 | 9.400 | 8.920 | 8.990 | 8.990 | 27,456,826 |
| 2022-07-22 | 9.260 | 9.350 | 9.080 | 9.130 | 9.130 | 24,500,742 |
| 2022-07-21 | 9.180 | 9.400 | 9.160 | 9.210 | 9.210 | 33,386,457 |
| 2022-07-20 | 9.260 | 9.500 | 8.950 | 9.290 | 9.290 | 55,214,302 |
| 2022-07-19 | 8.660 | 9.080 | 8.620 | 9.070 | 9.070 | 37,485,461 |
| 2022-07-18 | 8.310 | 8.680 | 8.310 | 8.640 | 8.640 | 20,530,520 |
| 2022-07-15 | 8.560 | 8.560 | 8.310 | 8.310 | 8.310 | 17,849,122 |
| 2022-07-14 | 8.560 | 8.630 | 8.450 | 8.560 | 8.560 | 12,330,900 |
| 2022-07-13 | 8.500 | 8.640 | 8.500 | 8.570 | 8.570 | 13,385,758 |
| 2022-07-12 | 8.730 | 8.740 | 8.500 | 8.500 | 8.500 | 18,215,075 |
| 2022-07-11 | 8.930 | 8.930 | 8.580 | 8.730 | 8.730 | 29,657,749 |
| 2022-07-08 | 8.710 | 9.130 | 8.670 | 8.930 | 8.930 | 40,039,059 |
| 2022-07-07 | 8.820 | 9.060 | 8.740 | 8.760 | 8.760 | 32,323,376 |
| 2022-07-06 | 8.780 | 8.860 | 8.530 | 8.630 | 8.630 | 22,372,237 |
| 2022-07-05 | 9.040 | 9.040 | 8.660 | 8.820 | 8.820 | 33,222,926 |
| 2022-07-04 | 9.170 | 9.190 | 8.900 | 9.060 | 9.060 | 29,873,840 |
| 2022-07-01 | 9.470 | 9.600 | 9.160 | 9.210 | 9.210 | 51,680,872 |
| 2022-06-30 | 9.010 | 9.450 | 9.010 | 9.280 | 9.280 | 54,244,340 |
| 2022-06-29 | 9.200 | 9.400 | 9.010 | 9.020 | 9.020 | 39,642,549 |
| 2022-06-28 | 8.900 | 9.320 | 8.820 | 9.260 | 9.260 | 51,090,202 |
| 2022-06-27 | 8.940 | 9.020 | 8.860 | 8.930 | 8.930 | 31,685,999 |
| 2022-06-24 | 9.090 | 9.240 | 8.930 | 8.970 | 8.970 | 42,103,751 |
| 2022-06-23 | 8.870 | 8.970 | 8.720 | 8.950 | 8.950 | 34,223,701 |
| 2022-06-22 | 9.160 | 9.180 | 8.810 | 8.810 | 8.810 | 45,266,482 |
| 2022-06-21 | 8.790 | 9.320 | 8.710 | 9.200 | 9.200 | 75,064,361 |
| 2022-06-20 | 8.750 | 8.850 | 8.680 | 8.750 | 8.750 | 31,094,452 |
| 2022-06-17 | 8.910 | 8.920 | 8.580 | 8.750 | 8.750 | 47,935,253 |
| 2022-06-16 | 8.640 | 8.850 | 8.550 | 8.800 | 8.800 | 53,679,100 |
| 2022-06-15 | 8.390 | 8.950 | 8.350 | 8.650 | 8.650 | 74,220,498 |
| 2022-06-14 | 8.340 | 8.340 | 7.920 | 8.310 | 8.310 | 36,635,742 |
| 2022-06-13 | 8.160 | 8.390 | 8.150 | 8.390 | 8.390 | 24,599,982 |
| 2022-06-10 | 8.090 | 8.300 | 8.080 | 8.240 | 8.240 | 21,491,700 |
| 2022-06-09 | 8.470 | 8.660 | 8.200 | 8.220 | 8.220 | 35,130,022 |
| 2022-06-08 | 8.550 | 8.630 | 8.280 | 8.480 | 8.480 | 22,268,965 |
| 2022-06-07 | 8.640 | 8.680 | 8.400 | 8.540 | 8.540 | 20,960,500 |
| 2022-06-06 | 8.390 | 8.630 | 8.360 | 8.610 | 8.610 | 28,224,100 |
| 2022-06-02 | 8.400 | 8.420 | 8.200 | 8.390 | 8.390 | 21,682,009 |
| 2022-06-01 | 8.350 | 8.510 | 8.250 | 8.410 | 8.410 | 26,742,812 |
| 2022-05-31 | 8.310 | 8.370 | 8.080 | 8.350 | 8.350 | 30,676,680 |
| 2022-05-30 | 8.630 | 8.730 | 8.170 | 8.300 | 8.300 | 55,834,382 |
| 2022-05-27 | 8.910 | 9.040 | 8.620 | 8.760 | 8.760 | 20,770,286 |
| 2022-05-26 | 9.030 | 9.080 | 8.680 | 8.880 | 8.880 | 20,510,900 |
| 2022-05-25 | 8.750 | 9.050 | 8.750 | 9.020 | 9.020 | 18,691,211 |
| 2022-05-24 | 9.370 | 9.390 | 8.800 | 8.810 | 8.810 | 32,883,402 |
| 2022-05-23 | 9.400 | 9.560 | 9.290 | 9.490 | 9.490 | 32,912,369 |
| 2022-05-20 | 9.310 | 9.430 | 9.230 | 9.370 | 9.370 | 34,396,528 |
| 2022-05-19 | 9.620 | 9.620 | 9.220 | 9.350 | 9.350 | 57,186,760 |
| 2022-05-18 | 9.000 | 9.640 | 9.000 | 9.640 | 9.640 | 30,988,243 |
| 2022-05-17 | 8.790 | 8.850 | 8.590 | 8.760 | 8.760 | 13,558,516 |
| 2022-05-16 | 8.810 | 8.940 | 8.710 | 8.840 | 8.840 | 15,720,301 |
| 2022-05-13 | 8.820 | 8.880 | 8.700 | 8.810 | 8.810 | 15,546,260 |
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.