SZZT Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.630	8.920	8.600	8.830	8.830	20,001,040
2022-05-11	8.860	9.150	8.700	8.720	8.720	38,856,900
2022-05-10	8.440	9.030	8.400	8.860	8.860	34,752,080
2022-05-09	8.480	8.840	8.390	8.700	8.700	27,876,260
2022-05-06	8.130	8.640	8.060	8.440	8.440	30,243,301
2022-05-05	8.200	8.550	8.050	8.390	8.390	24,841,302
2022-04-29	8.070	8.240	7.920	8.160	8.160	22,489,600
2022-04-28	7.900	8.080	7.790	7.960	7.960	19,617,104
2022-04-27	7.520	8.060	7.420	8.050	8.050	27,819,155
2022-04-26	7.970	8.130	7.630	7.680	7.680	21,115,580
2022-04-25	8.580	8.640	7.970	7.970	7.970	28,832,660
2022-04-22	8.900	9.150	8.860	8.870	8.870	19,025,800
2022-04-21	9.670	9.720	8.950	9.020	9.020	33,632,148
2022-04-20	10.450	10.650	9.650	9.670	9.670	32,585,002
2022-04-19	9.800	10.140	9.780	9.990	9.990	23,054,600
2022-04-18	9.800	9.920	9.550	9.790	9.790	20,137,344
2022-04-15	10.050	10.160	9.800	9.970	9.970	28,736,484
2022-04-14	10.300	10.430	10.100	10.250	10.250	27,360,003
2022-04-13	11.000	11.040	10.110	10.130	10.130	45,974,910
2022-04-12	10.860	11.250	10.630	11.060	11.060	43,386,983
2022-04-11	12.170	12.190	11.300	11.300	11.300	53,983,281
2022-04-08	12.210	12.800	11.810	12.550	12.550	81,417,145
2022-04-07	12.330	13.000	12.140	12.250	12.250	95,846,875
2022-04-06	11.060	12.110	11.060	12.110	12.110	40,373,362
2022-04-01	11.290	11.460	11.010	11.010	11.010	41,758,790
2022-03-31	10.690	11.620	10.560	11.280	11.280	58,566,591
2022-03-30	10.620	10.730	10.370	10.660	10.660	30,089,361
2022-03-29	10.910	10.930	10.400	10.610	10.610	33,040,461
2022-03-28	10.740	11.060	10.640	10.800	10.800	28,398,728
2022-03-25	11.680	11.850	11.070	11.080	11.080	36,026,649
2022-03-24	11.900	11.910	11.370	11.440	11.440	42,034,657
2022-03-23	12.260	12.450	12.000	12.100	12.100	43,248,234
2022-03-22	11.840	12.460	11.750	12.290	12.290	52,728,230
2022-03-21	12.160	12.300	11.830	11.960	11.960	35,055,425
2022-03-18	12.200	12.460	12.030	12.160	12.160	43,039,128
2022-03-17	11.970	12.860	11.840	12.540	12.540	73,597,046
2022-03-16	11.880	12.120	11.200	12.020	12.020	51,731,262
2022-03-15	12.460	12.850	11.700	11.720	11.720	57,750,843
2022-03-14	12.480	13.460	12.350	12.760	12.760	73,970,867
2022-03-11	11.850	12.970	11.510	12.740	12.740	79,082,363
2022-03-10	11.960	12.570	11.600	12.220	12.220	61,849,835
2022-03-09	12.190	12.200	11.140	11.690	11.690	61,371,313
2022-03-08	12.060	12.590	11.630	12.380	12.380	52,135,269
2022-03-07	12.060	12.310	11.900	12.090	12.090	33,252,101
2022-03-04	12.810	12.990	12.150	12.190	12.190	59,166,267
2022-03-03	13.520	13.950	13.000	13.020	13.020	67,547,519
2022-03-02	13.670	14.300	13.550	13.690	13.690	70,472,548
2022-03-01	13.260	14.500	13.100	14.020	14.020	89,343,776
2022-02-28	14.000	14.300	13.650	13.790	13.790	90,043,366
2022-02-25	13.290	13.650	12.650	13.430	13.430	94,965,855
2022-02-24	13.840	14.360	13.070	13.140	13.140	123,487,160
2022-02-23	16.240	17.020	14.470	14.520	14.520	175,176,943
2022-02-22	14.140	15.720	13.500	15.720	15.720	157,836,565
2022-02-21	13.260	14.290	13.250	14.290	14.290	66,927,261
2022-02-18	12.400	13.300	12.400	12.990	12.990	89,198,040
2022-02-17	12.600	13.750	12.400	12.580	12.580	108,906,408
2022-02-16	13.350	13.650	12.610	13.200	13.200	107,026,467
2022-02-15	13.710	14.120	12.700	12.810	12.810	111,358,576
2022-02-14	13.080	14.950	12.900	14.020	14.020	133,827,502
2022-02-11	14.900	16.280	14.200	14.330	14.330	194,408,874

← NewerPage 19 of 21 · 1,220 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.