Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.790 | 5.900 | 5.780 | 5.850 | 5.802 | 5,159,469 |
| 2023-02-03 | 5.790 | 5.840 | 5.720 | 5.820 | 5.772 | 4,927,137 |
| 2023-02-02 | 5.830 | 5.850 | 5.790 | 5.800 | 5.753 | 4,954,704 |
| 2023-02-01 | 5.690 | 5.850 | 5.660 | 5.840 | 5.792 | 6,876,400 |
| 2023-01-31 | 5.660 | 5.690 | 5.580 | 5.690 | 5.643 | 3,952,600 |
| 2023-01-30 | 5.630 | 5.690 | 5.620 | 5.640 | 5.594 | 5,151,100 |
| 2023-01-20 | 5.540 | 5.600 | 5.520 | 5.590 | 5.544 | 4,402,900 |
| 2023-01-19 | 5.550 | 5.550 | 5.480 | 5.530 | 5.485 | 2,834,400 |
| 2023-01-18 | 5.480 | 5.540 | 5.440 | 5.520 | 5.475 | 3,537,590 |
| 2023-01-17 | 5.490 | 5.540 | 5.420 | 5.470 | 5.425 | 5,099,800 |
| 2023-01-16 | 5.450 | 5.550 | 5.440 | 5.510 | 5.465 | 7,512,030 |
| 2023-01-13 | 5.630 | 5.630 | 5.480 | 5.540 | 5.495 | 3,975,079 |
| 2023-01-12 | 5.560 | 5.640 | 5.550 | 5.590 | 5.544 | 2,307,339 |
| 2023-01-11 | 5.630 | 5.650 | 5.540 | 5.580 | 5.534 | 2,451,300 |
| 2023-01-10 | 5.640 | 5.640 | 5.590 | 5.620 | 5.574 | 1,719,500 |
| 2023-01-09 | 5.680 | 5.700 | 5.600 | 5.630 | 5.584 | 2,266,941 |
| 2023-01-06 | 5.630 | 5.720 | 5.610 | 5.640 | 5.594 | 2,288,708 |
| 2023-01-05 | 5.630 | 5.670 | 5.610 | 5.650 | 5.604 | 2,157,890 |
| 2023-01-04 | 5.620 | 5.690 | 5.560 | 5.650 | 5.604 | 3,037,600 |
| 2023-01-03 | 5.540 | 5.660 | 5.470 | 5.620 | 5.574 | 2,917,699 |
| 2022-12-30 | 5.470 | 5.540 | 5.400 | 5.510 | 5.465 | 1,610,400 |
| 2022-12-29 | 5.480 | 5.530 | 5.410 | 5.430 | 5.386 | 1,890,600 |
| 2022-12-28 | 5.510 | 5.560 | 5.470 | 5.500 | 5.455 | 2,128,400 |
| 2022-12-27 | 5.490 | 5.540 | 5.450 | 5.520 | 5.475 | 1,649,900 |
| 2022-12-26 | 5.400 | 5.520 | 5.390 | 5.500 | 5.455 | 2,074,059 |
| 2022-12-23 | 5.310 | 5.430 | 5.310 | 5.390 | 5.346 | 1,757,373 |
| 2022-12-22 | 5.470 | 5.500 | 5.300 | 5.340 | 5.296 | 2,888,677 |
| 2022-12-21 | 5.540 | 5.570 | 5.410 | 5.430 | 5.386 | 2,664,464 |
| 2022-12-20 | 5.520 | 5.590 | 5.480 | 5.550 | 5.505 | 1,630,055 |
| 2022-12-19 | 5.600 | 5.650 | 5.480 | 5.510 | 5.465 | 2,801,500 |
| 2022-12-16 | 5.720 | 5.740 | 5.610 | 5.610 | 5.564 | 2,627,002 |
| 2022-12-15 | 5.690 | 5.740 | 5.660 | 5.720 | 5.673 | 1,966,799 |
| 2022-12-14 | 5.820 | 5.830 | 5.650 | 5.690 | 5.643 | 4,035,875 |
| 2022-12-13 | 5.800 | 5.850 | 5.780 | 5.800 | 5.753 | 2,157,300 |
| 2022-12-12 | 5.880 | 5.900 | 5.790 | 5.800 | 5.753 | 3,488,059 |
| 2022-12-09 | 5.950 | 5.960 | 5.870 | 5.870 | 5.822 | 3,631,014 |
| 2022-12-08 | 5.990 | 6.060 | 5.890 | 5.940 | 5.891 | 3,105,700 |
| 2022-12-07 | 5.990 | 6.010 | 5.950 | 5.970 | 5.921 | 2,499,100 |
| 2022-12-06 | 6.050 | 6.080 | 5.980 | 5.990 | 5.941 | 3,406,340 |
| 2022-12-05 | 6.090 | 6.090 | 5.980 | 6.060 | 6.010 | 4,055,600 |
| 2022-12-02 | 5.930 | 6.070 | 5.910 | 6.030 | 5.981 | 5,333,402 |
| 2022-12-01 | 5.990 | 5.990 | 5.920 | 5.940 | 5.891 | 3,202,933 |
| 2022-11-30 | 5.930 | 5.940 | 5.860 | 5.910 | 5.862 | 2,286,666 |
| 2022-11-29 | 5.770 | 5.910 | 5.770 | 5.910 | 5.862 | 4,114,603 |
| 2022-11-28 | 5.760 | 5.820 | 5.710 | 5.790 | 5.743 | 2,769,794 |
| 2022-11-25 | 5.880 | 5.890 | 5.790 | 5.790 | 5.743 | 3,177,100 |
| 2022-11-24 | 5.980 | 6.000 | 5.870 | 5.880 | 5.832 | 4,178,999 |
| 2022-11-23 | 5.900 | 6.010 | 5.750 | 6.000 | 5.951 | 6,203,093 |
| 2022-11-22 | 6.000 | 6.000 | 5.870 | 5.890 | 5.842 | 4,639,499 |
| 2022-11-21 | 5.890 | 6.020 | 5.850 | 6.000 | 5.951 | 4,897,440 |
| 2022-11-18 | 5.950 | 6.000 | 5.910 | 5.920 | 5.872 | 4,612,032 |
| 2022-11-17 | 5.920 | 5.950 | 5.870 | 5.940 | 5.891 | 2,660,400 |
| 2022-11-16 | 5.980 | 6.010 | 5.900 | 5.910 | 5.862 | 3,288,781 |
| 2022-11-15 | 5.900 | 5.960 | 5.810 | 5.950 | 5.901 | 3,936,400 |
| 2022-11-14 | 5.920 | 5.930 | 5.790 | 5.820 | 5.772 | 3,717,094 |
| 2022-11-11 | 5.910 | 5.990 | 5.860 | 5.880 | 5.832 | 4,218,977 |
| 2022-11-10 | 5.850 | 5.890 | 5.820 | 5.850 | 5.802 | 2,326,900 |
| 2022-11-09 | 5.900 | 5.930 | 5.840 | 5.870 | 5.822 | 2,525,312 |
| 2022-11-08 | 5.900 | 5.950 | 5.860 | 5.930 | 5.882 | 2,638,905 |
| 2022-11-07 | 5.860 | 5.970 | 5.820 | 5.950 | 5.901 | 3,841,212 |
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.