Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.210 | 4.210 | 4.060 | 4.090 | 4.057 | 9,090,000 |
| 2024-04-29 | 4.090 | 4.190 | 4.040 | 4.170 | 4.136 | 12,495,776 |
| 2024-04-26 | 4.050 | 4.120 | 4.020 | 4.100 | 4.066 | 16,312,294 |
| 2024-04-25 | 3.960 | 4.280 | 3.870 | 4.190 | 4.156 | 18,610,726 |
| 2024-04-24 | 3.880 | 4.020 | 3.800 | 3.970 | 3.938 | 13,604,100 |
| 2024-04-23 | 3.700 | 4.280 | 3.700 | 3.950 | 3.918 | 15,973,100 |
| 2024-04-22 | 3.710 | 3.740 | 3.570 | 3.670 | 3.640 | 4,232,700 |
| 2024-04-19 | 3.780 | 3.780 | 3.650 | 3.690 | 3.660 | 4,171,403 |
| 2024-04-18 | 3.800 | 3.800 | 3.670 | 3.720 | 3.690 | 5,698,807 |
| 2024-04-17 | 3.500 | 3.770 | 3.500 | 3.770 | 3.739 | 7,612,356 |
| 2024-04-16 | 3.890 | 3.890 | 3.440 | 3.480 | 3.452 | 9,689,901 |
| 2024-04-15 | 4.080 | 4.190 | 3.830 | 3.890 | 3.858 | 7,281,300 |
| 2024-04-12 | 4.220 | 4.240 | 4.080 | 4.090 | 4.057 | 3,316,926 |
| 2024-04-11 | 4.080 | 4.250 | 4.050 | 4.220 | 4.186 | 4,711,604 |
| 2024-04-10 | 4.220 | 4.230 | 4.070 | 4.120 | 4.086 | 4,516,800 |
| 2024-04-09 | 4.170 | 4.260 | 4.160 | 4.230 | 4.195 | 3,907,700 |
| 2024-04-08 | 4.350 | 4.380 | 4.170 | 4.190 | 4.156 | 5,035,200 |
| 2024-04-03 | 4.420 | 4.420 | 4.280 | 4.340 | 4.305 | 4,489,500 |
| 2024-04-02 | 4.380 | 4.420 | 4.350 | 4.380 | 4.344 | 4,398,211 |
| 2024-04-01 | 4.290 | 4.390 | 4.270 | 4.380 | 4.344 | 4,703,000 |
| 2024-03-29 | 4.180 | 4.270 | 4.130 | 4.270 | 4.235 | 2,487,337 |
| 2024-03-28 | 4.070 | 4.200 | 4.060 | 4.150 | 4.116 | 4,448,300 |
| 2024-03-27 | 4.230 | 4.260 | 4.070 | 4.070 | 4.037 | 5,672,751 |
| 2024-03-26 | 4.230 | 4.270 | 4.180 | 4.250 | 4.215 | 4,143,711 |
| 2024-03-25 | 4.280 | 4.330 | 4.190 | 4.190 | 4.156 | 5,103,726 |
| 2024-03-22 | 4.420 | 4.420 | 4.270 | 4.320 | 4.285 | 5,467,900 |
| 2024-03-21 | 4.400 | 4.440 | 4.350 | 4.420 | 4.384 | 4,201,556 |
| 2024-03-20 | 4.350 | 4.410 | 4.340 | 4.390 | 4.354 | 4,806,756 |
| 2024-03-19 | 4.320 | 4.430 | 4.320 | 4.370 | 4.334 | 9,193,452 |
| 2024-03-18 | 4.270 | 4.330 | 4.270 | 4.320 | 4.285 | 5,990,652 |
| 2024-03-15 | 4.210 | 4.280 | 4.170 | 4.270 | 4.235 | 6,378,936 |
| 2024-03-14 | 4.320 | 4.330 | 4.180 | 4.240 | 4.205 | 9,860,307 |
| 2024-03-13 | 4.280 | 4.510 | 4.210 | 4.360 | 4.324 | 12,611,641 |
| 2024-03-12 | 4.370 | 4.390 | 4.240 | 4.310 | 4.275 | 13,778,247 |
| 2024-03-11 | 4.120 | 4.740 | 4.080 | 4.410 | 4.374 | 16,060,222 |
| 2024-03-08 | 4.100 | 4.180 | 4.040 | 4.120 | 4.086 | 5,197,300 |
| 2024-03-07 | 4.130 | 4.220 | 4.060 | 4.070 | 4.037 | 9,814,175 |
| 2024-03-06 | 3.940 | 4.290 | 3.930 | 4.130 | 4.096 | 11,766,847 |
| 2024-03-05 | 4.060 | 4.070 | 3.910 | 3.940 | 3.908 | 5,521,200 |
| 2024-03-04 | 4.100 | 4.180 | 3.990 | 4.060 | 4.027 | 5,778,400 |
| 2024-03-01 | 3.990 | 4.120 | 3.980 | 4.090 | 4.057 | 7,209,673 |
| 2024-02-29 | 3.770 | 3.990 | 3.770 | 3.990 | 3.957 | 8,210,200 |
| 2024-02-28 | 4.190 | 4.290 | 3.820 | 3.820 | 3.789 | 12,865,600 |
| 2024-02-27 | 3.980 | 4.160 | 3.970 | 4.150 | 4.116 | 7,449,700 |
| 2024-02-26 | 3.950 | 4.140 | 3.900 | 4.040 | 4.007 | 11,514,202 |
| 2024-02-23 | 3.760 | 3.880 | 3.740 | 3.880 | 3.848 | 8,749,600 |
| 2024-02-22 | 3.740 | 3.790 | 3.630 | 3.730 | 3.700 | 6,636,339 |
| 2024-02-21 | 3.510 | 3.790 | 3.480 | 3.660 | 3.630 | 8,750,602 |
| 2024-02-20 | 3.500 | 3.560 | 3.410 | 3.550 | 3.521 | 5,704,661 |
| 2024-02-19 | 3.360 | 3.610 | 3.360 | 3.500 | 3.471 | 12,084,176 |
| 2024-02-08 | 3.070 | 3.350 | 2.960 | 3.340 | 3.313 | 16,972,019 |
| 2024-02-07 | 3.310 | 3.450 | 3.010 | 3.060 | 3.035 | 12,513,790 |
| 2024-02-06 | 3.200 | 3.460 | 2.970 | 3.300 | 3.273 | 13,627,931 |
| 2024-02-05 | 3.780 | 3.810 | 3.200 | 3.290 | 3.263 | 16,684,437 |
| 2024-02-02 | 4.070 | 4.140 | 3.690 | 3.880 | 3.848 | 8,986,600 |
| 2024-02-01 | 4.150 | 4.150 | 3.960 | 4.040 | 4.007 | 7,626,465 |
| 2024-01-31 | 4.310 | 4.390 | 4.100 | 4.160 | 4.126 | 9,562,730 |
| 2024-01-30 | 4.540 | 4.570 | 4.390 | 4.420 | 4.384 | 7,253,200 |
| 2024-01-29 | 4.640 | 4.680 | 4.470 | 4.470 | 4.433 | 4,299,028 |
| 2024-01-26 | 4.610 | 4.710 | 4.600 | 4.620 | 4.582 | 4,982,600 |
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.