Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.310 | 5.310 | 5.240 | 5.300 | 5.257 | 4,778,000 |
| 2023-07-31 | 5.230 | 5.300 | 5.200 | 5.300 | 5.257 | 5,343,500 |
| 2023-07-28 | 5.180 | 5.230 | 5.090 | 5.230 | 5.187 | 5,737,300 |
| 2023-07-27 | 5.190 | 5.280 | 5.160 | 5.190 | 5.148 | 4,166,700 |
| 2023-07-26 | 5.180 | 5.220 | 5.140 | 5.170 | 5.128 | 3,167,200 |
| 2023-07-25 | 5.100 | 5.190 | 5.090 | 5.180 | 5.138 | 5,411,900 |
| 2023-07-24 | 5.140 | 5.160 | 5.040 | 5.080 | 5.038 | 5,303,626 |
| 2023-07-21 | 5.220 | 5.270 | 5.100 | 5.130 | 5.088 | 13,712,700 |
| 2023-07-20 | 5.150 | 5.570 | 5.040 | 5.280 | 5.237 | 24,229,300 |
| 2023-07-19 | 5.360 | 5.420 | 5.290 | 5.310 | 5.267 | 5,273,600 |
| 2023-07-18 | 5.380 | 5.390 | 5.330 | 5.370 | 5.326 | 5,086,500 |
| 2023-07-17 | 5.270 | 5.430 | 5.230 | 5.380 | 5.336 | 9,061,371 |
| 2023-07-14 | 5.310 | 5.330 | 5.260 | 5.270 | 5.227 | 4,972,735 |
| 2023-07-13 | 5.300 | 5.390 | 5.230 | 5.330 | 5.286 | 8,516,187 |
| 2023-07-12 | 5.370 | 5.400 | 5.280 | 5.300 | 5.257 | 8,004,778 |
| 2023-07-11 | 5.230 | 5.420 | 5.190 | 5.400 | 5.356 | 16,104,730 |
| 2023-07-10 | 5.190 | 5.340 | 5.100 | 5.260 | 5.217 | 11,767,857 |
| 2023-07-07 | 5.240 | 5.390 | 5.170 | 5.190 | 5.148 | 11,047,812 |
| 2023-07-06 | 5.100 | 5.440 | 5.070 | 5.270 | 5.227 | 15,116,912 |
| 2023-07-05 | 5.140 | 5.170 | 5.090 | 5.100 | 5.058 | 3,058,800 |
| 2023-07-04 | 5.160 | 5.200 | 5.110 | 5.140 | 5.098 | 3,026,500 |
| 2023-07-03 | 5.100 | 5.180 | 5.100 | 5.160 | 5.118 | 3,922,457 |
| 2023-06-30 | 5.100 | 5.130 | 5.070 | 5.120 | 5.078 | 3,756,802 |
| 2023-06-29 | 5.030 | 5.110 | 4.980 | 5.090 | 5.048 | 5,506,100 |
| 2023-06-28 | 5.070 | 5.070 | 4.940 | 5.020 | 4.979 | 4,343,600 |
| 2023-06-27 | 4.900 | 5.080 | 4.900 | 5.070 | 5.029 | 7,075,657 |
| 2023-06-26 | 4.950 | 4.960 | 4.850 | 4.870 | 4.830 | 4,533,300 |
| 2023-06-21 | 5.010 | 5.040 | 4.930 | 4.940 | 4.900 | 4,285,376 |
| 2023-06-20 | 5.040 | 5.080 | 5.010 | 5.040 | 4.999 | 3,876,400 |
| 2023-06-19 | 5.060 | 5.090 | 5.000 | 5.080 | 5.038 | 4,392,800 |
| 2023-06-16 | 5.080 | 5.100 | 5.040 | 5.060 | 5.019 | 3,180,333 |
| 2023-06-15 | 5.020 | 5.060 | 4.980 | 5.060 | 5.019 | 3,898,686 |
| 2023-06-14 | 5.050 | 5.050 | 4.980 | 5.020 | 4.979 | 4,032,049 |
| 2023-06-13 | 5.030 | 5.060 | 4.990 | 5.030 | 4.989 | 4,096,849 |
| 2023-06-12 | 4.930 | 5.040 | 4.880 | 5.030 | 4.989 | 5,211,700 |
| 2023-06-09 | 4.970 | 5.010 | 4.930 | 4.930 | 4.890 | 5,020,108 |
| 2023-06-08 | 5.000 | 5.020 | 4.930 | 4.960 | 4.919 | 3,958,775 |
| 2023-06-07 | 5.000 | 5.010 | 4.950 | 4.990 | 4.949 | 4,723,000 |
| 2023-06-06 | 5.170 | 5.190 | 4.990 | 5.000 | 4.959 | 7,218,300 |
| 2023-06-05 | 5.270 | 5.280 | 5.180 | 5.190 | 5.148 | 4,611,900 |
| 2023-06-02 | 5.240 | 5.280 | 5.220 | 5.270 | 5.227 | 4,133,000 |
| 2023-06-01 | 5.220 | 5.290 | 5.200 | 5.240 | 5.197 | 4,982,713 |
| 2023-05-31 | 5.300 | 5.300 | 5.200 | 5.200 | 5.157 | 4,907,000 |
| 2023-05-30 | 5.160 | 5.330 | 5.160 | 5.280 | 5.237 | 6,629,535 |
| 2023-05-29 | 5.250 | 5.260 | 5.170 | 5.180 | 5.138 | 4,358,700 |
| 2023-05-26 | 5.240 | 5.270 | 5.110 | 5.260 | 5.217 | 6,141,675 |
| 2023-05-25 | 5.220 | 5.320 | 5.190 | 5.270 | 5.227 | 6,320,286 |
| 2023-05-24 | 5.190 | 5.280 | 5.170 | 5.210 | 5.167 | 4,963,261 |
| 2023-05-23 | 5.310 | 5.350 | 5.200 | 5.220 | 5.177 | 7,398,167 |
| 2023-05-22 | 5.340 | 5.410 | 5.280 | 5.310 | 5.267 | 7,759,700 |
| 2023-05-19 | 5.360 | 5.390 | 5.280 | 5.300 | 5.257 | 8,753,144 |
| 2023-05-18 | 5.370 | 5.460 | 5.280 | 5.400 | 5.356 | 16,729,625 |
| 2023-05-17 | 5.110 | 5.780 | 5.070 | 5.410 | 5.366 | 24,896,836 |
| 2023-05-16 | 5.040 | 5.170 | 5.000 | 5.120 | 5.078 | 8,101,568 |
| 2023-05-15 | 4.950 | 5.080 | 4.940 | 5.050 | 5.009 | 5,015,307 |
| 2023-05-12 | 4.980 | 5.000 | 4.920 | 4.940 | 4.900 | 3,083,979 |
| 2023-05-11 | 5.010 | 5.020 | 4.970 | 5.010 | 4.969 | 3,553,300 |
| 2023-05-10 | 4.840 | 5.060 | 4.830 | 4.990 | 4.949 | 8,451,800 |
| 2023-05-09 | 4.970 | 4.970 | 4.840 | 4.840 | 4.800 | 7,297,800 |
| 2023-05-08 | 4.960 | 5.010 | 4.950 | 4.960 | 4.919 | 4,374,700 |
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.