Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.170	6.170	5.690	6.150	6.150	12,110,502
2026-10-22	6.200	6.240	5.980	6.010	6.010	8,009,700
2026-10-21	6.300	6.300	6.180	6.200	6.200	5,591,700
2026-10-20	6.210	6.290	6.140	6.240	6.240	8,089,100
2026-10-19	6.170	6.290	6.080	6.240	6.240	6,670,900
2026-10-16	6.370	6.410	6.220	6.290	6.290	7,894,900
2026-10-15	6.260	6.380	6.200	6.280	6.280	8,789,200
2026-10-14	6.640	6.640	6.410	6.430	6.430	11,075,501
2026-10-13	6.510	6.670	6.400	6.650	6.650	16,257,621
2026-10-12	6.590	6.700	6.550	6.580	6.580	10,652,000
2026-10-09	6.500	6.600	6.300	6.590	6.590	13,859,000
2026-10-08	6.460	6.720	6.440	6.570	6.570	17,751,672
2026-09-30	6.360	6.500	6.290	6.460	6.460	19,374,900
2026-09-29	6.100	6.300	6.080	6.240	6.240	14,821,500
2026-09-28	6.360	6.400	6.050	6.120	6.120	21,693,076
2026-09-24	6.700	6.760	6.440	6.450	6.450	28,548,484
2026-09-23	6.580	7.090	6.500	6.870	6.870	46,059,973
2026-09-22	6.490	6.560	6.420	6.490	6.490	16,558,400
2026-09-21	6.310	6.570	6.300	6.550	6.550	14,011,500
2026-09-18	6.320	6.390	6.280	6.340	6.340	8,828,000
2026-09-17	6.300	6.340	6.190	6.260	6.260	7,784,200
2026-09-16	6.260	6.370	6.210	6.340	6.340	6,914,900
2026-09-15	6.320	6.400	6.250	6.270	6.270	8,418,100
2026-09-14	6.520	6.520	6.320	6.370	6.370	7,680,200
2026-09-11	6.400	6.460	6.320	6.380	6.380	11,617,300
2026-09-10	6.570	6.570	6.350	6.490	6.490	14,510,900
2026-09-09	6.580	6.580	6.510	6.570	6.570	8,828,000
2026-09-08	6.530	6.620	6.490	6.620	6.620	12,513,900
2026-09-07	6.550	6.580	6.440	6.570	6.570	9,830,600
2026-09-04	6.500	6.590	6.450	6.480	6.480	13,793,951
2026-09-03	6.530	6.550	6.370	6.450	6.450	12,184,900
2026-09-02	6.520	6.540	6.420	6.490	6.490	13,904,000
2026-09-01	6.500	6.580	6.420	6.570	6.570	23,330,248
2026-08-31	6.630	6.680	6.380	6.440	6.440	28,746,758
2026-08-28	6.460	6.880	6.390	6.690	6.690	43,892,461
2026-08-27	6.240	6.650	6.240	6.430	6.430	44,129,785
2026-08-26	6.080	6.140	6.000	6.040	6.040	6,678,200
2026-08-25	5.900	6.090	5.880	6.070	6.070	6,263,200
2026-08-24	6.000	6.070	5.900	5.950	5.950	5,675,641
2026-08-21	6.000	6.040	5.920	6.020	6.020	5,822,644
2026-08-20	5.960	6.060	5.950	6.010	6.010	6,941,900
2026-08-19	6.120	6.190	5.920	5.950	5.950	11,622,500
2026-08-18	6.270	6.330	6.170	6.210	6.210	11,076,700
2026-08-17	6.360	6.400	6.040	6.290	6.290	13,660,000
2026-08-14	6.230	6.320	6.100	6.320	6.320	9,249,800
2026-08-13	6.350	6.370	6.230	6.240	6.240	8,451,700
2026-08-12	6.240	6.360	6.240	6.340	6.340	6,399,900
2026-08-11	6.370	6.380	6.190	6.270	6.270	7,393,700
2026-08-10	6.250	6.370	6.220	6.370	6.370	10,865,100
2026-08-07	6.260	6.360	6.150	6.240	6.240	9,765,086
2026-08-06	6.440	6.550	6.240	6.330	6.330	10,674,350
2026-08-05	6.370	6.410	6.320	6.390	6.390	10,500,100
2026-08-04	6.360	6.450	6.310	6.390	6.390	11,554,500
2026-08-03	6.190	6.380	6.150	6.370	6.370	13,844,100
2026-07-31	5.940	6.160	5.930	6.120	6.120	11,175,600
2026-07-30	6.010	6.140	5.930	5.940	5.940	11,090,927
2026-07-29	5.910	6.100	5.880	6.050	6.050	11,487,700
2026-07-28	5.860	5.990	5.860	5.940	5.940	9,252,700
2026-07-27	5.650	5.950	5.620	5.940	5.940	14,610,300
2026-07-24	5.820	5.900	5.670	5.680	5.680	12,627,400

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0020 CNY
2025-06-27	0.0050 CNY
2024-07-09	0.0350 CNY
2021-06-17	0.1200 CNY
2020-06-09	0.4000 CNY
2019-05-08	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.