SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 14.500 | 15.030 | 12.850 | 15.030 | 15.030 | 167,467,184 |
| 2022-02-09 | 12.600 | 13.660 | 12.600 | 13.660 | 13.660 | 75,288,242 |
| 2022-02-08 | 11.300 | 12.600 | 10.530 | 12.420 | 12.420 | 151,392,595 |
| 2022-02-07 | 11.600 | 12.100 | 11.350 | 11.700 | 11.700 | 106,835,797 |
| 2022-01-28 | 10.890 | 12.870 | 10.890 | 11.000 | 11.000 | 139,045,395 |
| 2022-01-27 | 13.440 | 13.500 | 12.100 | 12.100 | 12.100 | 103,189,636 |
| 2022-01-26 | 13.440 | 13.440 | 12.970 | 13.440 | 13.440 | 74,823,946 |
| 2022-01-25 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | 6,000,178 |
| 2022-01-24 | 11.110 | 11.110 | 11.110 | 11.110 | 11.110 | 5,591,561 |
| 2022-01-21 | 9.050 | 10.100 | 8.870 | 10.100 | 10.100 | 75,556,822 |
| 2022-01-20 | 8.950 | 9.200 | 8.670 | 9.180 | 9.180 | 32,804,627 |
| 2022-01-19 | 8.830 | 9.080 | 8.810 | 9.000 | 9.000 | 23,669,102 |
| 2022-01-18 | 9.180 | 9.580 | 8.950 | 8.970 | 8.970 | 43,005,654 |
| 2022-01-17 | 8.790 | 9.260 | 8.760 | 9.170 | 9.170 | 42,834,445 |
| 2022-01-14 | 8.620 | 8.790 | 8.490 | 8.570 | 8.570 | 15,587,800 |
| 2022-01-13 | 8.610 | 8.970 | 8.540 | 8.740 | 8.740 | 25,019,904 |
| 2022-01-12 | 8.360 | 8.620 | 8.360 | 8.540 | 8.540 | 14,410,177 |
| 2022-01-11 | 8.650 | 8.660 | 8.330 | 8.360 | 8.360 | 16,933,482 |
| 2022-01-10 | 8.450 | 8.740 | 8.390 | 8.520 | 8.520 | 23,004,143 |
| 2022-01-07 | 8.800 | 9.350 | 8.620 | 8.680 | 8.680 | 40,968,912 |
| 2022-01-06 | 8.660 | 8.920 | 8.600 | 8.770 | 8.770 | 25,593,976 |
| 2022-01-05 | 8.870 | 8.950 | 8.580 | 8.660 | 8.660 | 29,194,902 |
| 2022-01-04 | 8.770 | 9.270 | 8.680 | 8.900 | 8.900 | 38,110,659 |
| 2021-12-31 | 8.580 | 8.980 | 8.450 | 8.770 | 8.770 | 40,409,017 |
| 2021-12-30 | 8.350 | 8.810 | 8.180 | 8.660 | 8.660 | 42,885,966 |
| 2021-12-29 | 8.790 | 9.000 | 8.300 | 8.430 | 8.430 | 58,867,804 |
| 2021-12-28 | 7.710 | 8.460 | 7.700 | 8.460 | 8.460 | 15,442,774 |
| 2021-12-27 | 7.650 | 7.740 | 7.530 | 7.690 | 7.690 | 6,584,675 |
| 2021-12-24 | 7.870 | 7.910 | 7.660 | 7.680 | 7.680 | 7,731,900 |
| 2021-12-23 | 7.980 | 7.980 | 7.830 | 7.860 | 7.860 | 7,636,600 |
| 2021-12-22 | 8.030 | 8.090 | 7.910 | 7.920 | 7.920 | 9,256,103 |
| 2021-12-21 | 7.740 | 8.090 | 7.720 | 8.010 | 8.010 | 13,617,400 |
| 2021-12-20 | 7.860 | 7.960 | 7.740 | 7.750 | 7.750 | 10,789,600 |
| 2021-12-17 | 7.940 | 8.100 | 7.890 | 7.910 | 7.910 | 17,393,214 |
| 2021-12-16 | 7.900 | 8.030 | 7.830 | 8.010 | 8.010 | 14,385,850 |
| 2021-12-15 | 7.930 | 8.020 | 7.840 | 7.860 | 7.860 | 13,054,513 |
| 2021-12-14 | 7.720 | 7.950 | 7.660 | 7.940 | 7.940 | 17,115,386 |
| 2021-12-13 | 7.650 | 7.790 | 7.600 | 7.740 | 7.740 | 9,037,637 |
| 2021-12-10 | 7.630 | 7.770 | 7.610 | 7.650 | 7.650 | 8,347,249 |
| 2021-12-09 | 7.690 | 7.930 | 7.660 | 7.670 | 7.670 | 12,962,388 |
| 2021-12-08 | 7.700 | 7.750 | 7.600 | 7.740 | 7.740 | 9,268,638 |
| 2021-12-07 | 7.790 | 7.820 | 7.540 | 7.670 | 7.670 | 13,620,709 |
| 2021-12-06 | 7.830 | 7.920 | 7.700 | 7.720 | 7.720 | 14,904,003 |
| 2021-12-03 | 7.990 | 8.080 | 7.810 | 7.870 | 7.870 | 14,116,902 |
| 2021-12-02 | 8.040 | 8.090 | 7.880 | 7.980 | 7.980 | 15,817,102 |
| 2021-12-01 | 8.190 | 8.270 | 7.990 | 8.030 | 8.030 | 26,988,591 |
| 2021-11-30 | 7.660 | 8.230 | 7.630 | 8.180 | 8.180 | 38,716,650 |
| 2021-11-29 | 7.260 | 7.840 | 7.250 | 7.770 | 7.770 | 33,328,905 |
| 2021-11-26 | 7.260 | 7.630 | 7.070 | 7.400 | 7.400 | 24,837,990 |
| 2021-11-25 | 7.250 | 7.340 | 7.190 | 7.240 | 7.240 | 5,370,431 |
| 2021-11-24 | 7.320 | 7.350 | 7.240 | 7.280 | 7.280 | 4,057,460 |
| 2021-11-23 | 7.260 | 7.360 | 7.200 | 7.320 | 7.320 | 5,385,707 |
| 2021-11-22 | 7.370 | 7.380 | 7.260 | 7.290 | 7.290 | 4,766,380 |
| 2021-11-19 | 7.350 | 7.400 | 7.260 | 7.380 | 7.380 | 6,279,363 |
| 2021-11-18 | 7.380 | 7.420 | 7.260 | 7.280 | 7.280 | 5,885,800 |
| 2021-11-17 | 7.300 | 7.390 | 7.230 | 7.370 | 7.370 | 6,448,003 |
| 2021-11-16 | 7.270 | 7.370 | 7.230 | 7.230 | 7.230 | 5,147,943 |
| 2021-11-15 | 7.300 | 7.410 | 7.230 | 7.300 | 7.300 | 6,720,168 |
| 2021-11-12 | 7.180 | 7.300 | 7.140 | 7.270 | 7.270 | 6,763,702 |
| 2021-11-11 | 7.160 | 7.220 | 7.070 | 7.190 | 7.190 | 6,068,886 |
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.