Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.470 | 4.630 | 4.420 | 4.620 | 4.582 | 4,921,205 |
| 2024-01-24 | 4.380 | 4.470 | 4.270 | 4.440 | 4.404 | 5,857,597 |
| 2024-01-23 | 4.380 | 4.430 | 4.220 | 4.390 | 4.354 | 8,238,121 |
| 2024-01-22 | 4.800 | 4.830 | 4.400 | 4.440 | 4.404 | 8,308,600 |
| 2024-01-19 | 4.920 | 4.940 | 4.800 | 4.800 | 4.761 | 5,214,400 |
| 2024-01-18 | 5.060 | 5.060 | 4.810 | 4.940 | 4.900 | 6,334,800 |
| 2024-01-17 | 5.170 | 5.210 | 5.070 | 5.070 | 5.029 | 3,107,100 |
| 2024-01-16 | 5.190 | 5.220 | 5.080 | 5.170 | 5.128 | 3,624,305 |
| 2024-01-15 | 5.220 | 5.260 | 5.180 | 5.180 | 5.138 | 4,267,400 |
| 2024-01-12 | 5.180 | 5.320 | 5.180 | 5.230 | 5.187 | 4,027,100 |
| 2024-01-11 | 5.150 | 5.220 | 5.130 | 5.210 | 5.167 | 3,254,700 |
| 2024-01-10 | 5.160 | 5.230 | 5.080 | 5.140 | 5.098 | 3,764,500 |
| 2024-01-09 | 5.150 | 5.210 | 5.120 | 5.180 | 5.138 | 4,453,500 |
| 2024-01-08 | 5.240 | 5.250 | 5.120 | 5.140 | 5.098 | 4,715,203 |
| 2024-01-05 | 5.390 | 5.390 | 5.220 | 5.240 | 5.197 | 3,707,800 |
| 2024-01-04 | 5.330 | 5.350 | 5.300 | 5.330 | 5.286 | 3,071,102 |
| 2024-01-03 | 5.290 | 5.360 | 5.290 | 5.330 | 5.286 | 4,593,000 |
| 2024-01-02 | 5.300 | 5.360 | 5.300 | 5.330 | 5.286 | 6,661,900 |
| 2023-12-29 | 5.170 | 5.290 | 5.150 | 5.290 | 5.247 | 3,953,600 |
| 2023-12-28 | 4.990 | 5.180 | 4.960 | 5.170 | 5.128 | 5,080,000 |
| 2023-12-27 | 4.980 | 5.000 | 4.920 | 4.990 | 4.949 | 2,229,316 |
| 2023-12-26 | 5.020 | 5.040 | 4.940 | 4.960 | 4.919 | 2,961,000 |
| 2023-12-25 | 5.040 | 5.080 | 5.010 | 5.040 | 4.999 | 3,470,300 |
| 2023-12-22 | 5.130 | 5.130 | 5.020 | 5.040 | 4.999 | 3,211,400 |
| 2023-12-21 | 5.070 | 5.150 | 5.000 | 5.130 | 5.088 | 3,769,700 |
| 2023-12-20 | 5.130 | 5.180 | 5.070 | 5.070 | 5.029 | 3,072,351 |
| 2023-12-19 | 5.110 | 5.130 | 5.050 | 5.110 | 5.068 | 2,589,200 |
| 2023-12-18 | 5.190 | 5.190 | 5.090 | 5.120 | 5.078 | 3,698,250 |
| 2023-12-15 | 5.200 | 5.250 | 5.160 | 5.170 | 5.128 | 2,836,100 |
| 2023-12-14 | 5.160 | 5.260 | 5.160 | 5.200 | 5.157 | 3,701,328 |
| 2023-12-13 | 5.190 | 5.240 | 5.140 | 5.150 | 5.108 | 3,202,000 |
| 2023-12-12 | 5.180 | 5.200 | 5.130 | 5.190 | 5.148 | 2,726,400 |
| 2023-12-11 | 5.100 | 5.190 | 5.050 | 5.170 | 5.128 | 3,893,800 |
| 2023-12-08 | 5.260 | 5.260 | 5.110 | 5.110 | 5.068 | 3,806,300 |
| 2023-12-07 | 5.250 | 5.270 | 5.200 | 5.240 | 5.197 | 3,365,100 |
| 2023-12-06 | 5.250 | 5.290 | 5.210 | 5.230 | 5.187 | 3,318,490 |
| 2023-12-05 | 5.310 | 5.320 | 5.240 | 5.250 | 5.207 | 3,360,900 |
| 2023-12-04 | 5.330 | 5.350 | 5.280 | 5.310 | 5.267 | 2,874,269 |
| 2023-12-01 | 5.310 | 5.370 | 5.300 | 5.330 | 5.286 | 3,146,500 |
| 2023-11-30 | 5.350 | 5.370 | 5.270 | 5.310 | 5.267 | 3,550,000 |
| 2023-11-29 | 5.390 | 5.420 | 5.350 | 5.360 | 5.316 | 3,843,863 |
| 2023-11-28 | 5.360 | 5.390 | 5.290 | 5.360 | 5.316 | 4,766,040 |
| 2023-11-27 | 5.250 | 5.380 | 5.240 | 5.340 | 5.296 | 7,273,488 |
| 2023-11-24 | 5.340 | 5.340 | 5.240 | 5.250 | 5.207 | 3,363,500 |
| 2023-11-23 | 5.250 | 5.340 | 5.250 | 5.310 | 5.267 | 2,958,800 |
| 2023-11-22 | 5.330 | 5.380 | 5.280 | 5.280 | 5.237 | 3,263,100 |
| 2023-11-21 | 5.370 | 5.380 | 5.310 | 5.330 | 5.286 | 3,140,415 |
| 2023-11-20 | 5.330 | 5.370 | 5.310 | 5.370 | 5.326 | 3,406,601 |
| 2023-11-17 | 5.290 | 5.350 | 5.250 | 5.320 | 5.277 | 3,801,700 |
| 2023-11-16 | 5.330 | 5.330 | 5.280 | 5.290 | 5.247 | 4,559,005 |
| 2023-11-15 | 5.270 | 5.330 | 5.250 | 5.310 | 5.267 | 4,838,900 |
| 2023-11-14 | 5.250 | 5.270 | 5.220 | 5.260 | 5.217 | 4,254,402 |
| 2023-11-13 | 5.190 | 5.230 | 5.170 | 5.230 | 5.187 | 3,243,400 |
| 2023-11-10 | 5.190 | 5.200 | 5.120 | 5.180 | 5.138 | 3,361,100 |
| 2023-11-09 | 5.190 | 5.200 | 5.130 | 5.170 | 5.128 | 4,323,527 |
| 2023-11-08 | 5.240 | 5.250 | 5.140 | 5.170 | 5.128 | 4,592,900 |
| 2023-11-07 | 5.210 | 5.270 | 5.140 | 5.240 | 5.197 | 6,467,900 |
| 2023-11-06 | 5.090 | 5.170 | 5.080 | 5.150 | 5.108 | 5,710,816 |
| 2023-11-03 | 5.050 | 5.100 | 5.050 | 5.070 | 5.029 | 2,854,600 |
| 2023-11-02 | 5.050 | 5.080 | 5.020 | 5.050 | 5.009 | 4,216,375 |
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.