SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.780 | 3.860 | 3.750 | 3.750 | 3.750 | 6,116,920 |
| 2025-01-22 | 3.850 | 3.850 | 3.730 | 3.770 | 3.770 | 5,921,320 |
| 2025-01-21 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 6,569,745 |
| 2025-01-20 | 3.890 | 3.930 | 3.870 | 3.870 | 3.870 | 5,338,600 |
| 2025-01-17 | 3.920 | 3.930 | 3.860 | 3.870 | 3.870 | 5,963,125 |
| 2025-01-16 | 3.910 | 3.960 | 3.890 | 3.920 | 3.920 | 7,340,320 |
| 2025-01-15 | 3.870 | 3.960 | 3.840 | 3.900 | 3.900 | 8,063,000 |
| 2025-01-14 | 3.730 | 3.880 | 3.720 | 3.870 | 3.870 | 9,945,920 |
| 2025-01-13 | 3.690 | 3.760 | 3.620 | 3.720 | 3.720 | 6,122,000 |
| 2025-01-10 | 3.840 | 3.900 | 3.760 | 3.760 | 3.760 | 7,321,600 |
| 2025-01-09 | 3.780 | 3.850 | 3.770 | 3.840 | 3.840 | 7,173,823 |
| 2025-01-08 | 3.780 | 3.820 | 3.700 | 3.800 | 3.800 | 8,832,425 |
| 2025-01-07 | 3.740 | 3.790 | 3.720 | 3.790 | 3.790 | 7,769,723 |
| 2025-01-06 | 3.910 | 3.950 | 3.710 | 3.740 | 3.740 | 15,456,830 |
| 2025-01-03 | 4.010 | 4.100 | 3.910 | 3.910 | 3.910 | 13,956,604 |
| 2025-01-02 | 4.030 | 4.100 | 3.900 | 3.980 | 3.980 | 10,175,000 |
| 2024-12-31 | 4.170 | 4.190 | 4.010 | 4.040 | 4.040 | 9,131,700 |
| 2024-12-30 | 4.100 | 4.150 | 4.000 | 4.130 | 4.130 | 8,597,221 |
| 2024-12-27 | 4.110 | 4.160 | 4.090 | 4.130 | 4.130 | 7,264,923 |
| 2024-12-26 | 4.010 | 4.100 | 4.010 | 4.090 | 4.090 | 8,214,243 |
| 2024-12-25 | 4.150 | 4.200 | 3.940 | 3.990 | 3.990 | 14,209,185 |
| 2024-12-24 | 4.270 | 4.270 | 4.080 | 4.140 | 4.140 | 14,521,348 |
| 2024-12-23 | 4.460 | 4.480 | 4.250 | 4.250 | 4.250 | 15,008,605 |
| 2024-12-20 | 4.480 | 4.540 | 4.460 | 4.470 | 4.470 | 9,447,900 |
| 2024-12-19 | 4.380 | 4.520 | 4.350 | 4.510 | 4.510 | 10,304,801 |
| 2024-12-18 | 4.370 | 4.460 | 4.330 | 4.440 | 4.440 | 8,422,701 |
| 2024-12-17 | 4.600 | 4.610 | 4.370 | 4.370 | 4.370 | 16,669,100 |
| 2024-12-16 | 4.610 | 4.680 | 4.590 | 4.600 | 4.600 | 10,936,301 |
| 2024-12-13 | 4.770 | 4.780 | 4.640 | 4.650 | 4.650 | 15,082,580 |
| 2024-12-12 | 4.690 | 4.840 | 4.680 | 4.790 | 4.790 | 18,265,521 |
| 2024-12-11 | 4.600 | 4.730 | 4.600 | 4.710 | 4.710 | 16,018,882 |
| 2024-12-10 | 4.770 | 4.780 | 4.590 | 4.590 | 4.590 | 15,494,120 |
| 2024-12-09 | 4.660 | 4.700 | 4.580 | 4.650 | 4.650 | 13,379,300 |
| 2024-12-06 | 4.690 | 4.770 | 4.680 | 4.690 | 4.690 | 17,356,600 |
| 2024-12-05 | 4.560 | 4.740 | 4.530 | 4.710 | 4.710 | 15,971,075 |
| 2024-12-04 | 4.680 | 4.740 | 4.530 | 4.580 | 4.580 | 18,021,883 |
| 2024-12-03 | 4.710 | 4.780 | 4.650 | 4.710 | 4.710 | 18,051,202 |
| 2024-12-02 | 4.790 | 4.860 | 4.660 | 4.720 | 4.720 | 26,703,340 |
| 2024-11-29 | 4.620 | 4.640 | 4.570 | 4.640 | 4.640 | 8,676,101 |
| 2024-11-28 | 4.370 | 4.480 | 4.360 | 4.420 | 4.420 | 16,407,261 |
| 2024-11-27 | 4.350 | 4.370 | 4.170 | 4.340 | 4.340 | 14,983,520 |
| 2024-11-26 | 4.280 | 4.480 | 4.260 | 4.390 | 4.390 | 18,735,000 |
| 2024-11-25 | 4.240 | 4.280 | 4.200 | 4.280 | 4.280 | 11,059,683 |
| 2024-11-22 | 4.400 | 4.460 | 4.200 | 4.230 | 4.230 | 14,036,570 |
| 2024-11-21 | 4.440 | 4.460 | 4.350 | 4.400 | 4.400 | 12,895,126 |
| 2024-11-20 | 4.360 | 4.500 | 4.340 | 4.450 | 4.450 | 15,257,460 |
| 2024-11-19 | 4.360 | 4.430 | 4.210 | 4.380 | 4.380 | 20,197,735 |
| 2024-11-18 | 4.620 | 4.660 | 4.400 | 4.400 | 4.400 | 20,469,020 |
| 2024-11-15 | 4.680 | 4.770 | 4.610 | 4.630 | 4.630 | 24,154,134 |
| 2024-11-14 | 4.660 | 4.820 | 4.610 | 4.660 | 4.660 | 26,429,914 |
| 2024-11-13 | 4.840 | 4.940 | 4.600 | 4.660 | 4.660 | 33,012,574 |
| 2024-11-12 | 4.970 | 5.000 | 4.790 | 4.840 | 4.840 | 32,066,206 |
| 2024-11-11 | 4.720 | 4.980 | 4.720 | 4.970 | 4.970 | 35,109,167 |
| 2024-11-08 | 4.730 | 4.850 | 4.700 | 4.740 | 4.740 | 26,813,709 |
| 2024-11-07 | 4.620 | 4.740 | 4.620 | 4.710 | 4.710 | 22,807,415 |
| 2024-11-06 | 4.770 | 4.800 | 4.620 | 4.670 | 4.670 | 27,206,830 |
| 2024-11-05 | 4.620 | 4.780 | 4.610 | 4.780 | 4.780 | 29,619,326 |
| 2024-11-04 | 4.500 | 4.640 | 4.460 | 4.550 | 4.550 | 17,702,312 |
| 2024-11-01 | 4.800 | 4.810 | 4.620 | 4.620 | 4.620 | 24,614,164 |
| 2024-10-31 | 4.930 | 5.010 | 4.840 | 4.860 | 4.860 | 28,151,028 |
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.