SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.790 | 4.790 | 4.710 | 4.790 | 4.790 | 30,221,783 |
| 2025-04-25 | 4.530 | 4.760 | 4.490 | 4.560 | 4.560 | 29,920,380 |
| 2025-04-24 | 4.320 | 4.530 | 4.270 | 4.530 | 4.530 | 32,305,226 |
| 2025-04-23 | 4.140 | 4.310 | 4.140 | 4.310 | 4.310 | 33,601,343 |
| 2025-04-22 | 4.100 | 4.220 | 4.100 | 4.100 | 4.100 | 48,979,000 |
| 2025-04-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,261,700 |
| 2025-04-18 | 4.610 | 4.630 | 4.450 | 4.550 | 4.550 | 17,055,900 |
| 2025-04-17 | 4.500 | 4.630 | 4.490 | 4.600 | 4.600 | 13,982,091 |
| 2025-04-16 | 4.750 | 4.780 | 4.550 | 4.550 | 4.550 | 19,617,400 |
| 2025-04-15 | 4.910 | 4.910 | 4.760 | 4.790 | 4.790 | 19,854,180 |
| 2025-04-14 | 4.750 | 4.920 | 4.750 | 4.910 | 4.910 | 24,959,175 |
| 2025-04-11 | 4.490 | 4.760 | 4.440 | 4.690 | 4.690 | 25,478,012 |
| 2025-04-10 | 4.590 | 4.680 | 4.520 | 4.530 | 4.530 | 28,543,700 |
| 2025-04-09 | 4.430 | 4.620 | 4.430 | 4.510 | 4.510 | 45,083,725 |
| 2025-04-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 2,653,800 |
| 2025-04-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,312,100 |
| 2025-04-03 | 5.120 | 5.260 | 5.110 | 5.160 | 5.160 | 19,394,520 |
| 2025-04-02 | 5.080 | 5.340 | 5.080 | 5.250 | 5.250 | 26,561,469 |
| 2025-04-01 | 5.190 | 5.250 | 5.070 | 5.090 | 5.090 | 16,129,200 |
| 2025-03-31 | 5.120 | 5.320 | 4.900 | 5.210 | 5.210 | 25,737,960 |
| 2025-03-28 | 5.250 | 5.310 | 5.140 | 5.140 | 5.140 | 15,252,600 |
| 2025-03-27 | 5.420 | 5.440 | 5.130 | 5.230 | 5.230 | 26,472,760 |
| 2025-03-26 | 5.400 | 5.520 | 5.360 | 5.400 | 5.400 | 18,925,421 |
| 2025-03-25 | 5.490 | 5.630 | 5.350 | 5.360 | 5.360 | 24,492,140 |
| 2025-03-24 | 5.600 | 5.680 | 5.390 | 5.470 | 5.470 | 34,385,974 |
| 2025-03-21 | 5.920 | 5.950 | 5.670 | 5.670 | 5.670 | 31,928,644 |
| 2025-03-20 | 6.120 | 6.180 | 5.920 | 5.970 | 5.970 | 33,017,461 |
| 2025-03-19 | 6.300 | 6.370 | 6.060 | 6.230 | 6.230 | 39,040,197 |
| 2025-03-18 | 5.930 | 6.180 | 5.930 | 6.180 | 6.180 | 19,009,746 |
| 2025-03-17 | 6.180 | 6.310 | 5.890 | 5.890 | 5.890 | 43,898,249 |
| 2025-03-14 | 6.350 | 6.400 | 6.060 | 6.200 | 6.200 | 43,538,175 |
| 2025-03-13 | 6.370 | 6.370 | 5.960 | 6.370 | 6.370 | 75,979,991 |
| 2025-03-12 | 6.070 | 6.070 | 6.050 | 6.070 | 6.070 | 8,925,048 |
| 2025-03-11 | 5.450 | 5.780 | 5.430 | 5.780 | 5.780 | 30,058,515 |
| 2025-03-10 | 5.320 | 5.500 | 5.300 | 5.500 | 5.500 | 42,140,828 |
| 2025-03-07 | 5.480 | 5.550 | 5.190 | 5.240 | 5.240 | 50,839,811 |
| 2025-03-06 | 5.190 | 5.290 | 5.170 | 5.290 | 5.290 | 22,353,627 |
| 2025-03-05 | 4.960 | 5.100 | 4.860 | 5.040 | 5.040 | 33,233,100 |
| 2025-03-04 | 4.950 | 4.990 | 4.800 | 4.960 | 4.960 | 48,733,376 |
| 2025-03-03 | 5.450 | 5.570 | 5.050 | 5.050 | 5.050 | 58,924,965 |
| 2025-02-28 | 5.290 | 5.410 | 5.230 | 5.320 | 5.320 | 63,886,947 |
| 2025-02-27 | 4.980 | 5.150 | 4.920 | 5.150 | 5.150 | 52,820,950 |
| 2025-02-26 | 4.960 | 5.030 | 4.830 | 4.900 | 4.900 | 44,200,859 |
| 2025-02-25 | 4.910 | 5.260 | 4.810 | 4.850 | 4.850 | 79,119,184 |
| 2025-02-24 | 4.860 | 5.010 | 4.860 | 5.010 | 5.010 | 47,417,436 |
| 2025-02-21 | 4.620 | 4.770 | 4.550 | 4.770 | 4.770 | 37,931,634 |
| 2025-02-20 | 4.480 | 4.570 | 4.460 | 4.540 | 4.540 | 14,995,984 |
| 2025-02-19 | 4.590 | 4.630 | 4.390 | 4.470 | 4.470 | 24,017,784 |
| 2025-02-18 | 4.530 | 4.750 | 4.480 | 4.560 | 4.560 | 28,952,138 |
| 2025-02-17 | 4.700 | 4.700 | 4.490 | 4.540 | 4.540 | 35,809,468 |
| 2025-02-14 | 4.410 | 4.540 | 4.410 | 4.480 | 4.480 | 13,892,208 |
| 2025-02-13 | 4.430 | 4.470 | 4.390 | 4.400 | 4.400 | 13,656,220 |
| 2025-02-12 | 4.410 | 4.620 | 4.410 | 4.430 | 4.430 | 19,682,200 |
| 2025-02-11 | 4.450 | 4.470 | 4.330 | 4.420 | 4.420 | 21,391,096 |
| 2025-02-10 | 4.250 | 4.410 | 4.220 | 4.410 | 4.410 | 13,058,820 |
| 2025-02-07 | 4.170 | 4.260 | 4.150 | 4.200 | 4.200 | 21,846,014 |
| 2025-02-06 | 4.100 | 4.210 | 4.020 | 4.210 | 4.210 | 26,630,716 |
| 2025-02-05 | 3.890 | 4.010 | 3.860 | 4.010 | 4.010 | 8,283,725 |
| 2025-01-27 | 3.800 | 3.850 | 3.800 | 3.820 | 3.820 | 6,046,100 |
| 2025-01-24 | 3.750 | 3.800 | 3.720 | 3.780 | 3.780 | 6,075,253 |
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.