SZZT Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.910 | 5.060 | 4.880 | 4.950 | 4.950 | 26,165,635 |
| 2024-10-29 | 4.930 | 5.120 | 4.790 | 4.930 | 4.930 | 41,145,261 |
| 2024-10-28 | 5.080 | 5.170 | 4.920 | 4.960 | 4.960 | 53,508,134 |
| 2024-10-25 | 4.840 | 5.030 | 4.580 | 5.030 | 5.030 | 70,754,219 |
| 2024-10-24 | 5.270 | 5.270 | 4.770 | 4.790 | 4.790 | 71,016,642 |
| 2024-10-23 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 779,800 |
| 2024-10-22 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,135,625 |
| 2024-10-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 3,325,012 |
| 2024-10-18 | 4.270 | 4.330 | 4.210 | 4.330 | 4.330 | 26,798,544 |
| 2024-10-17 | 3.920 | 4.120 | 3.880 | 4.120 | 4.120 | 31,381,241 |
| 2024-10-16 | 3.780 | 4.020 | 3.760 | 3.920 | 3.920 | 27,732,401 |
| 2024-10-15 | 3.830 | 3.940 | 3.780 | 3.860 | 3.860 | 44,782,955 |
| 2024-10-14 | 3.630 | 3.750 | 3.610 | 3.750 | 3.750 | 22,724,789 |
| 2024-10-11 | 3.680 | 3.820 | 3.540 | 3.570 | 3.570 | 30,693,041 |
| 2024-10-10 | 3.850 | 3.960 | 3.710 | 3.710 | 3.710 | 46,948,837 |
| 2024-10-09 | 4.030 | 4.030 | 3.910 | 3.910 | 3.910 | 73,654,698 |
| 2024-10-08 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 9,354,119 |
| 2024-09-30 | 3.600 | 3.660 | 3.510 | 3.660 | 3.660 | 40,552,681 |
| 2024-09-27 | 3.420 | 3.550 | 3.380 | 3.490 | 3.490 | 34,415,281 |
| 2024-09-26 | 3.350 | 3.390 | 3.310 | 3.390 | 3.390 | 14,997,460 |
| 2024-09-25 | 3.330 | 3.420 | 3.320 | 3.340 | 3.340 | 14,771,760 |
| 2024-09-24 | 3.240 | 3.330 | 3.230 | 3.310 | 3.310 | 12,076,962 |
| 2024-09-23 | 3.230 | 3.280 | 3.220 | 3.240 | 3.240 | 7,326,501 |
| 2024-09-20 | 3.200 | 3.290 | 3.180 | 3.250 | 3.250 | 9,434,860 |
| 2024-09-19 | 3.130 | 3.220 | 3.130 | 3.200 | 3.200 | 9,600,662 |
| 2024-09-18 | 3.160 | 3.170 | 3.080 | 3.120 | 3.120 | 9,110,100 |
| 2024-09-13 | 3.250 | 3.270 | 3.140 | 3.150 | 3.150 | 12,693,400 |
| 2024-09-12 | 3.260 | 3.310 | 3.240 | 3.260 | 3.260 | 8,925,000 |
| 2024-09-11 | 3.320 | 3.320 | 3.240 | 3.260 | 3.260 | 10,910,900 |
| 2024-09-10 | 3.380 | 3.420 | 3.290 | 3.320 | 3.320 | 14,470,000 |
| 2024-09-09 | 3.490 | 3.580 | 3.340 | 3.360 | 3.360 | 19,259,100 |
| 2024-09-06 | 3.650 | 3.650 | 3.480 | 3.500 | 3.500 | 31,304,232 |
| 2024-09-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 5,905,100 |
| 2024-09-04 | 3.460 | 3.470 | 3.300 | 3.310 | 3.310 | 20,675,662 |
| 2024-09-03 | 3.270 | 3.440 | 3.270 | 3.440 | 3.440 | 21,280,302 |
| 2024-09-02 | 3.310 | 3.370 | 3.250 | 3.280 | 3.280 | 11,798,600 |
| 2024-08-30 | 3.210 | 3.330 | 3.210 | 3.280 | 3.280 | 12,710,400 |
| 2024-08-29 | 3.180 | 3.280 | 3.180 | 3.240 | 3.240 | 11,393,800 |
| 2024-08-28 | 3.100 | 3.270 | 3.090 | 3.230 | 3.230 | 17,283,961 |
| 2024-08-27 | 3.140 | 3.180 | 3.090 | 3.110 | 3.110 | 6,679,760 |
| 2024-08-26 | 3.090 | 3.180 | 3.090 | 3.160 | 3.160 | 8,784,238 |
| 2024-08-23 | 3.040 | 3.110 | 3.040 | 3.090 | 3.090 | 8,171,040 |
| 2024-08-22 | 3.140 | 3.160 | 3.060 | 3.060 | 3.060 | 8,329,772 |
| 2024-08-21 | 3.080 | 3.150 | 3.060 | 3.120 | 3.120 | 8,113,400 |
| 2024-08-20 | 3.220 | 3.230 | 3.070 | 3.090 | 3.090 | 13,404,556 |
| 2024-08-19 | 3.260 | 3.280 | 3.200 | 3.220 | 3.220 | 9,066,156 |
| 2024-08-16 | 3.270 | 3.370 | 3.270 | 3.280 | 3.280 | 10,056,840 |
| 2024-08-15 | 3.230 | 3.310 | 3.210 | 3.270 | 3.270 | 8,381,240 |
| 2024-08-14 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 7,949,700 |
| 2024-08-13 | 3.260 | 3.340 | 3.190 | 3.290 | 3.290 | 10,853,400 |
| 2024-08-12 | 3.460 | 3.480 | 3.330 | 3.330 | 3.330 | 14,911,100 |
| 2024-08-09 | 3.590 | 3.620 | 3.500 | 3.510 | 3.510 | 11,730,960 |
| 2024-08-08 | 3.560 | 3.610 | 3.510 | 3.570 | 3.570 | 11,336,400 |
| 2024-08-07 | 3.570 | 3.620 | 3.550 | 3.550 | 3.550 | 8,324,400 |
| 2024-08-06 | 3.540 | 3.580 | 3.510 | 3.570 | 3.570 | 9,054,400 |
| 2024-08-05 | 3.520 | 3.620 | 3.490 | 3.510 | 3.510 | 14,779,981 |
| 2024-08-02 | 3.650 | 3.690 | 3.540 | 3.570 | 3.570 | 16,124,270 |
| 2024-08-01 | 3.670 | 3.760 | 3.660 | 3.680 | 3.680 | 14,405,890 |
| 2024-07-31 | 3.630 | 3.700 | 3.600 | 3.690 | 3.690 | 16,090,300 |
| 2024-07-30 | 3.560 | 3.660 | 3.560 | 3.620 | 3.620 | 11,379,049 |
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.