Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 4.960 | 4.980 | 4.900 | 4.950 | 4.910 | 6,432,701 |
| 2023-05-04 | 5.030 | 5.080 | 4.930 | 4.980 | 4.939 | 7,358,344 |
| 2023-04-28 | 4.910 | 5.070 | 4.900 | 5.050 | 5.009 | 6,709,966 |
| 2023-04-27 | 4.920 | 4.990 | 4.860 | 4.950 | 4.910 | 4,580,922 |
| 2023-04-26 | 5.000 | 5.030 | 4.900 | 5.000 | 4.959 | 4,654,687 |
| 2023-04-25 | 5.000 | 5.060 | 4.890 | 4.950 | 4.910 | 6,572,995 |
| 2023-04-24 | 4.930 | 5.030 | 4.900 | 5.000 | 4.959 | 6,076,406 |
| 2023-04-21 | 5.160 | 5.160 | 4.940 | 4.950 | 4.910 | 8,107,636 |
| 2023-04-20 | 5.180 | 5.180 | 5.050 | 5.120 | 5.078 | 5,907,209 |
| 2023-04-19 | 5.220 | 5.220 | 5.110 | 5.170 | 5.128 | 6,526,821 |
| 2023-04-18 | 5.340 | 5.350 | 5.200 | 5.200 | 5.157 | 7,475,000 |
| 2023-04-17 | 5.320 | 5.350 | 5.300 | 5.340 | 5.296 | 5,762,192 |
| 2023-04-14 | 5.390 | 5.400 | 5.300 | 5.330 | 5.286 | 6,534,625 |
| 2023-04-13 | 5.390 | 5.410 | 5.340 | 5.390 | 5.346 | 5,084,846 |
| 2023-04-12 | 5.340 | 5.430 | 5.330 | 5.390 | 5.346 | 5,188,472 |
| 2023-04-11 | 5.360 | 5.400 | 5.320 | 5.350 | 5.306 | 5,566,597 |
| 2023-04-10 | 5.440 | 5.460 | 5.350 | 5.380 | 5.336 | 7,243,035 |
| 2023-04-07 | 5.390 | 5.450 | 5.350 | 5.440 | 5.396 | 7,677,523 |
| 2023-04-06 | 5.500 | 5.500 | 5.350 | 5.370 | 5.326 | 10,550,392 |
| 2023-04-04 | 5.650 | 5.670 | 5.490 | 5.510 | 5.465 | 7,352,457 |
| 2023-04-03 | 5.620 | 5.690 | 5.570 | 5.640 | 5.594 | 5,019,900 |
| 2023-03-31 | 5.590 | 5.630 | 5.560 | 5.600 | 5.554 | 5,618,400 |
| 2023-03-30 | 5.650 | 5.700 | 5.580 | 5.600 | 5.554 | 5,079,400 |
| 2023-03-29 | 5.730 | 5.770 | 5.660 | 5.690 | 5.643 | 5,467,538 |
| 2023-03-28 | 5.800 | 5.820 | 5.680 | 5.750 | 5.703 | 7,286,709 |
| 2023-03-27 | 5.850 | 5.890 | 5.750 | 5.800 | 5.753 | 6,545,995 |
| 2023-03-24 | 5.790 | 5.880 | 5.740 | 5.820 | 5.772 | 7,277,342 |
| 2023-03-23 | 5.880 | 5.900 | 5.710 | 5.770 | 5.723 | 13,090,091 |
| 2023-03-22 | 5.590 | 5.920 | 5.550 | 5.870 | 5.822 | 18,910,991 |
| 2023-03-21 | 5.470 | 5.580 | 5.420 | 5.570 | 5.524 | 6,361,811 |
| 2023-03-20 | 5.400 | 5.470 | 5.380 | 5.450 | 5.405 | 6,362,400 |
| 2023-03-17 | 5.400 | 5.440 | 5.370 | 5.400 | 5.356 | 5,606,665 |
| 2023-03-16 | 5.460 | 5.490 | 5.350 | 5.370 | 5.326 | 6,628,800 |
| 2023-03-15 | 5.490 | 5.560 | 5.460 | 5.490 | 5.445 | 7,726,850 |
| 2023-03-14 | 5.610 | 5.610 | 5.380 | 5.450 | 5.405 | 9,936,272 |
| 2023-03-13 | 5.730 | 5.770 | 5.580 | 5.650 | 5.604 | 7,981,612 |
| 2023-03-10 | 5.790 | 5.810 | 5.700 | 5.800 | 5.753 | 6,190,576 |
| 2023-03-09 | 5.780 | 5.810 | 5.690 | 5.800 | 5.753 | 6,200,598 |
| 2023-03-08 | 5.650 | 5.740 | 5.620 | 5.740 | 5.693 | 4,358,065 |
| 2023-03-07 | 5.790 | 5.810 | 5.660 | 5.660 | 5.614 | 5,136,476 |
| 2023-03-06 | 5.810 | 5.820 | 5.740 | 5.790 | 5.743 | 3,951,800 |
| 2023-03-03 | 5.800 | 5.820 | 5.730 | 5.780 | 5.733 | 3,773,218 |
| 2023-03-02 | 5.850 | 5.860 | 5.770 | 5.790 | 5.743 | 3,960,902 |
| 2023-03-01 | 5.830 | 5.850 | 5.780 | 5.850 | 5.802 | 4,240,500 |
| 2023-02-28 | 5.760 | 5.830 | 5.730 | 5.830 | 5.782 | 3,755,430 |
| 2023-02-27 | 5.800 | 5.810 | 5.730 | 5.750 | 5.703 | 3,269,372 |
| 2023-02-24 | 5.850 | 5.850 | 5.760 | 5.800 | 5.753 | 3,609,778 |
| 2023-02-23 | 5.890 | 5.920 | 5.790 | 5.830 | 5.782 | 4,556,365 |
| 2023-02-22 | 5.840 | 5.910 | 5.810 | 5.910 | 5.862 | 4,739,445 |
| 2023-02-21 | 5.830 | 5.870 | 5.800 | 5.850 | 5.802 | 3,927,900 |
| 2023-02-20 | 5.800 | 5.880 | 5.750 | 5.830 | 5.782 | 6,240,789 |
| 2023-02-17 | 5.860 | 5.930 | 5.810 | 5.820 | 5.772 | 4,724,958 |
| 2023-02-16 | 6.040 | 6.050 | 5.800 | 5.860 | 5.812 | 7,811,411 |
| 2023-02-15 | 5.980 | 6.040 | 5.970 | 6.040 | 5.991 | 5,587,857 |
| 2023-02-14 | 5.980 | 6.020 | 5.930 | 5.980 | 5.931 | 5,121,319 |
| 2023-02-13 | 6.010 | 6.010 | 5.950 | 5.960 | 5.911 | 5,844,401 |
| 2023-02-10 | 5.990 | 6.010 | 5.910 | 5.980 | 5.931 | 6,594,900 |
| 2023-02-09 | 5.870 | 6.010 | 5.840 | 5.980 | 5.931 | 8,390,808 |
| 2023-02-08 | 5.920 | 5.920 | 5.860 | 5.870 | 5.822 | 3,882,467 |
| 2023-02-07 | 5.850 | 5.920 | 5.840 | 5.920 | 5.872 | 5,707,901 |
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.