Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.030	5.060	4.990	5.050	5.009	3,081,600
2023-10-31	5.020	5.040	4.980	5.020	4.979	2,753,535
2023-10-30	4.980	5.020	4.970	5.020	4.979	3,897,900
2023-10-27	4.920	4.990	4.910	4.980	4.939	2,451,700
2023-10-26	4.920	4.960	4.860	4.940	4.900	2,753,535
2023-10-25	4.900	4.970	4.880	4.950	4.910	2,783,235
2023-10-24	4.810	4.890	4.770	4.890	4.850	2,925,834
2023-10-23	4.890	4.910	4.740	4.770	4.731	4,034,874
2023-10-20	4.900	5.000	4.890	4.900	4.860	2,886,600
2023-10-19	4.900	4.990	4.880	4.910	4.870	2,706,535
2023-10-18	4.990	4.990	4.910	4.920	4.880	3,336,488
2023-10-17	4.960	5.020	4.950	5.000	4.959	3,464,766
2023-10-16	5.010	5.010	4.930	4.960	4.919	3,364,600
2023-10-13	5.020	5.030	4.980	4.980	4.939	2,491,700
2023-10-12	5.020	5.040	4.970	5.040	4.999	3,155,600
2023-10-11	5.050	5.050	4.980	5.000	4.959	3,420,600
2023-10-10	5.030	5.060	5.010	5.030	4.989	2,994,400
2023-10-09	5.040	5.060	4.990	5.020	4.979	3,084,700
2023-09-28	5.000	5.060	4.970	5.050	5.009	2,871,000
2023-09-27	4.950	5.020	4.920	4.990	4.949	2,657,193
2023-09-26	4.960	4.990	4.920	4.980	4.939	3,826,000
2023-09-25	5.020	5.050	4.950	4.980	4.939	3,255,600
2023-09-22	4.900	5.030	4.890	5.030	4.989	3,630,200
2023-09-21	4.920	4.960	4.900	4.910	4.870	3,422,676
2023-09-20	4.980	5.020	4.940	4.940	4.900	3,316,800
2023-09-19	5.060	5.070	4.990	5.000	4.959	2,890,500
2023-09-18	5.010	5.080	4.980	5.060	5.019	3,594,800
2023-09-15	4.980	5.050	4.950	5.010	4.969	3,546,800
2023-09-14	5.030	5.030	4.960	4.980	4.939	2,957,600
2023-09-13	5.050	5.070	4.980	5.020	4.979	3,073,200
2023-09-12	5.040	5.070	5.020	5.070	5.029	2,944,400
2023-09-11	5.030	5.060	4.980	5.040	4.999	2,680,600
2023-09-08	4.960	5.020	4.960	5.000	4.959	2,596,300
2023-09-07	5.070	5.070	4.990	4.990	4.949	3,358,408
2023-09-06	5.020	5.090	4.980	5.070	5.029	3,721,408
2023-09-05	5.080	5.080	4.990	5.020	4.979	3,024,208
2023-09-04	4.980	5.040	4.960	5.040	4.999	3,605,600
2023-09-01	5.030	5.070	4.980	5.000	4.959	2,682,326
2023-08-31	5.080	5.090	4.980	5.020	4.979	3,140,466
2023-08-30	5.060	5.120	5.030	5.060	5.019	3,715,766
2023-08-29	4.920	5.050	4.910	5.050	5.009	4,033,602
2023-08-28	5.110	5.130	4.910	4.930	4.890	5,679,172
2023-08-25	4.940	5.000	4.870	4.890	4.850	3,710,800
2023-08-24	4.990	5.010	4.930	4.940	4.900	2,536,272
2023-08-23	5.050	5.060	4.970	4.990	4.949	1,875,700
2023-08-22	5.050	5.100	4.940	5.050	5.009	4,335,200
2023-08-21	5.070	5.160	5.030	5.040	4.999	2,219,200
2023-08-18	5.120	5.160	5.070	5.080	5.038	2,292,900
2023-08-17	5.060	5.130	5.010	5.120	5.078	2,609,801
2023-08-16	5.100	5.110	5.030	5.050	5.009	2,712,100
2023-08-15	5.160	5.190	5.080	5.100	5.058	3,488,101
2023-08-14	5.110	5.180	5.080	5.160	5.118	2,452,979
2023-08-11	5.230	5.240	5.140	5.150	5.108	2,639,700
2023-08-10	5.210	5.250	5.210	5.230	5.187	1,744,000
2023-08-09	5.270	5.270	5.200	5.220	5.177	2,682,362
2023-08-08	5.300	5.300	5.230	5.260	5.217	3,310,302
2023-08-07	5.330	5.340	5.270	5.290	5.247	3,783,700
2023-08-04	5.300	5.370	5.300	5.340	5.296	5,705,309
2023-08-03	5.340	5.340	5.280	5.310	5.267	4,752,500
2023-08-02	5.320	5.450	5.270	5.350	5.306	6,955,465

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.