Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.790 | 5.170 | 4.740 | 4.870 | 4.864 | 37,571,633 |
| 2024-07-26 | 4.600 | 4.680 | 4.580 | 4.660 | 4.654 | 8,975,700 |
| 2024-07-25 | 4.470 | 4.640 | 4.460 | 4.590 | 4.584 | 11,650,000 |
| 2024-07-24 | 4.550 | 4.630 | 4.520 | 4.540 | 4.534 | 10,697,300 |
| 2024-07-23 | 4.700 | 4.820 | 4.610 | 4.620 | 4.614 | 12,739,900 |
| 2024-07-22 | 4.660 | 4.760 | 4.660 | 4.740 | 4.734 | 12,189,273 |
| 2024-07-19 | 4.680 | 4.740 | 4.600 | 4.690 | 4.684 | 11,979,873 |
| 2024-07-18 | 4.600 | 4.680 | 4.540 | 4.650 | 4.644 | 12,620,900 |
| 2024-07-17 | 4.810 | 4.820 | 4.650 | 4.660 | 4.654 | 14,934,073 |
| 2024-07-16 | 4.890 | 4.920 | 4.760 | 4.800 | 4.794 | 14,306,800 |
| 2024-07-15 | 5.000 | 5.040 | 4.850 | 4.870 | 4.864 | 15,811,200 |
| 2024-07-12 | 5.110 | 5.150 | 5.000 | 5.030 | 5.024 | 16,347,800 |
| 2024-07-11 | 5.110 | 5.140 | 5.040 | 5.120 | 5.114 | 18,327,500 |
| 2024-07-10 | 5.060 | 5.130 | 5.000 | 5.030 | 5.024 | 15,879,000 |
| 2024-07-09 | 5.020 | 5.160 | 4.910 | 5.140 | 5.134 | 21,119,700 |
| 2024-07-08 | 5.050 | 5.080 | 4.930 | 5.040 | 4.999 | 16,938,800 |
| 2024-07-05 | 5.080 | 5.160 | 4.950 | 5.040 | 4.999 | 19,990,300 |
| 2024-07-04 | 5.280 | 5.330 | 5.100 | 5.130 | 5.088 | 20,485,111 |
| 2024-07-03 | 5.500 | 5.500 | 5.240 | 5.300 | 5.257 | 24,760,700 |
| 2024-07-02 | 5.620 | 5.690 | 5.460 | 5.520 | 5.475 | 24,153,873 |
| 2024-07-01 | 5.550 | 5.770 | 5.500 | 5.700 | 5.653 | 34,039,000 |
| 2024-06-28 | 5.420 | 5.680 | 5.260 | 5.550 | 5.505 | 40,555,330 |
| 2024-06-27 | 5.660 | 5.660 | 5.430 | 5.440 | 5.396 | 28,126,030 |
| 2024-06-26 | 5.500 | 5.770 | 5.450 | 5.730 | 5.683 | 30,017,230 |
| 2024-06-25 | 5.520 | 5.630 | 5.420 | 5.540 | 5.495 | 25,231,768 |
| 2024-06-24 | 5.550 | 5.810 | 5.480 | 5.520 | 5.475 | 30,858,616 |
| 2024-06-21 | 5.750 | 5.840 | 5.620 | 5.660 | 5.614 | 28,710,216 |
| 2024-06-20 | 6.010 | 6.020 | 5.630 | 5.680 | 5.634 | 40,923,010 |
| 2024-06-19 | 6.180 | 6.220 | 5.940 | 6.010 | 5.961 | 44,382,655 |
| 2024-06-18 | 6.360 | 6.480 | 6.110 | 6.200 | 6.149 | 52,410,308 |
| 2024-06-17 | 6.400 | 6.720 | 6.180 | 6.390 | 6.338 | 58,051,780 |
| 2024-06-14 | 6.960 | 7.410 | 6.740 | 6.740 | 6.685 | 81,396,752 |
| 2024-06-13 | 6.670 | 7.060 | 6.600 | 7.030 | 6.973 | 75,424,426 |
| 2024-06-12 | 6.870 | 7.440 | 6.720 | 6.840 | 6.784 | 85,812,545 |
| 2024-06-11 | 6.800 | 7.040 | 6.540 | 7.010 | 6.953 | 75,131,161 |
| 2024-06-07 | 6.300 | 6.890 | 6.200 | 6.790 | 6.734 | 85,427,097 |
| 2024-06-06 | 6.370 | 6.800 | 6.120 | 6.430 | 6.377 | 79,900,410 |
| 2024-06-05 | 6.400 | 6.690 | 6.300 | 6.370 | 6.318 | 75,784,306 |
| 2024-06-04 | 5.870 | 6.830 | 5.870 | 6.730 | 6.675 | 100,689,932 |
| 2024-06-03 | 6.050 | 6.180 | 5.810 | 5.870 | 5.822 | 65,187,097 |
| 2024-05-31 | 6.040 | 6.580 | 5.990 | 6.300 | 6.248 | 88,488,657 |
| 2024-05-30 | 6.960 | 7.060 | 6.270 | 6.320 | 6.268 | 91,310,431 |
| 2024-05-29 | 7.050 | 7.450 | 6.800 | 7.080 | 7.022 | 120,327,932 |
| 2024-05-28 | 6.200 | 7.270 | 6.200 | 7.270 | 7.211 | 109,454,179 |
| 2024-05-27 | 6.130 | 6.880 | 5.910 | 6.060 | 6.010 | 100,226,962 |
| 2024-05-24 | 5.160 | 6.180 | 5.160 | 5.890 | 5.842 | 85,764,656 |
| 2024-05-23 | 5.370 | 5.420 | 5.150 | 5.180 | 5.138 | 42,567,990 |
| 2024-05-22 | 5.450 | 5.840 | 5.400 | 5.560 | 5.515 | 58,640,057 |
| 2024-05-21 | 5.410 | 5.550 | 5.330 | 5.450 | 5.405 | 38,966,860 |
| 2024-05-20 | 5.200 | 5.640 | 5.100 | 5.540 | 5.495 | 63,104,076 |
| 2024-05-17 | 5.080 | 5.370 | 5.060 | 5.320 | 5.277 | 49,772,396 |
| 2024-05-16 | 5.210 | 5.370 | 5.090 | 5.130 | 5.088 | 47,756,628 |
| 2024-05-15 | 5.680 | 5.820 | 5.300 | 5.320 | 5.277 | 67,825,038 |
| 2024-05-14 | 5.550 | 6.340 | 5.390 | 5.720 | 5.673 | 87,710,701 |
| 2024-05-13 | 5.050 | 5.990 | 4.970 | 5.930 | 5.882 | 100,323,126 |
| 2024-05-10 | 4.310 | 5.200 | 4.300 | 5.200 | 5.157 | 55,583,121 |
| 2024-05-09 | 4.190 | 4.400 | 4.190 | 4.330 | 4.295 | 9,870,269 |
| 2024-05-08 | 4.210 | 4.280 | 4.180 | 4.220 | 4.186 | 8,313,000 |
| 2024-05-07 | 4.180 | 4.220 | 4.140 | 4.210 | 4.176 | 8,941,900 |
| 2024-05-06 | 4.100 | 4.220 | 4.100 | 4.180 | 4.146 | 9,117,842 |
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.