Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.860 | 5.970 | 5.820 | 5.950 | 5.901 | 3,841,212 |
| 2022-11-04 | 5.930 | 5.930 | 5.820 | 5.880 | 5.832 | 4,419,157 |
| 2022-11-03 | 5.800 | 5.840 | 5.760 | 5.830 | 5.782 | 2,971,400 |
| 2022-11-02 | 5.740 | 5.890 | 5.740 | 5.820 | 5.772 | 3,580,400 |
| 2022-11-01 | 5.650 | 5.790 | 5.610 | 5.790 | 5.743 | 3,651,611 |
| 2022-10-31 | 5.460 | 5.660 | 5.430 | 5.640 | 5.594 | 3,793,585 |
| 2022-10-28 | 5.740 | 5.770 | 5.450 | 5.460 | 5.415 | 5,242,806 |
| 2022-10-27 | 5.790 | 5.850 | 5.730 | 5.750 | 5.703 | 5,696,780 |
| 2022-10-26 | 5.600 | 5.780 | 5.590 | 5.780 | 5.733 | 5,166,704 |
| 2022-10-25 | 5.570 | 5.680 | 5.520 | 5.600 | 5.554 | 2,876,559 |
| 2022-10-24 | 5.760 | 5.840 | 5.580 | 5.620 | 5.574 | 3,838,599 |
| 2022-10-21 | 5.700 | 5.760 | 5.650 | 5.690 | 5.643 | 2,962,602 |
| 2022-10-20 | 5.650 | 5.750 | 5.560 | 5.680 | 5.634 | 3,744,304 |
| 2022-10-19 | 5.710 | 5.770 | 5.670 | 5.680 | 5.634 | 2,279,500 |
| 2022-10-18 | 5.720 | 5.780 | 5.660 | 5.710 | 5.663 | 3,068,300 |
| 2022-10-17 | 5.600 | 5.740 | 5.580 | 5.710 | 5.663 | 3,555,102 |
| 2022-10-14 | 5.560 | 5.660 | 5.560 | 5.630 | 5.584 | 4,018,720 |
| 2022-10-13 | 5.500 | 5.590 | 5.450 | 5.550 | 5.505 | 3,936,683 |
| 2022-10-12 | 5.270 | 5.490 | 5.210 | 5.490 | 5.445 | 3,913,450 |
| 2022-10-11 | 5.280 | 5.310 | 5.180 | 5.260 | 5.217 | 2,361,529 |
| 2022-10-10 | 5.380 | 5.390 | 5.240 | 5.250 | 5.207 | 3,110,507 |
| 2022-09-30 | 5.320 | 5.440 | 5.320 | 5.350 | 5.306 | 3,270,412 |
| 2022-09-29 | 5.540 | 5.540 | 5.300 | 5.350 | 5.306 | 6,144,757 |
| 2022-09-28 | 5.680 | 5.680 | 5.400 | 5.430 | 5.386 | 7,600,961 |
| 2022-09-27 | 5.620 | 5.700 | 5.550 | 5.700 | 5.653 | 5,323,985 |
| 2022-09-26 | 5.660 | 5.780 | 5.550 | 5.620 | 5.574 | 5,383,600 |
| 2022-09-23 | 5.770 | 5.940 | 5.620 | 5.710 | 5.663 | 5,398,452 |
| 2022-09-22 | 5.710 | 5.810 | 5.680 | 5.790 | 5.743 | 3,513,570 |
| 2022-09-21 | 5.650 | 5.790 | 5.590 | 5.750 | 5.703 | 5,344,468 |
| 2022-09-20 | 5.600 | 5.730 | 5.580 | 5.700 | 5.653 | 4,279,901 |
| 2022-09-19 | 5.650 | 5.690 | 5.490 | 5.550 | 5.505 | 6,540,233 |
| 2022-09-16 | 5.810 | 5.820 | 5.620 | 5.660 | 5.614 | 6,624,400 |
| 2022-09-15 | 6.030 | 6.040 | 5.740 | 5.810 | 5.763 | 7,049,539 |
| 2022-09-14 | 6.020 | 6.060 | 5.930 | 6.010 | 5.961 | 5,042,695 |
| 2022-09-13 | 6.170 | 6.220 | 6.090 | 6.110 | 6.060 | 4,594,564 |
| 2022-09-09 | 6.250 | 6.250 | 6.110 | 6.170 | 6.120 | 3,657,100 |
| 2022-09-08 | 6.350 | 6.360 | 6.200 | 6.200 | 6.149 | 3,537,600 |
| 2022-09-07 | 6.300 | 6.350 | 6.290 | 6.340 | 6.288 | 4,272,595 |
| 2022-09-06 | 6.270 | 6.360 | 6.210 | 6.340 | 6.288 | 4,576,608 |
| 2022-09-05 | 6.270 | 6.330 | 6.190 | 6.240 | 6.189 | 4,092,995 |
| 2022-09-02 | 6.250 | 6.320 | 6.180 | 6.290 | 6.239 | 4,840,730 |
| 2022-09-01 | 6.450 | 6.450 | 6.220 | 6.240 | 6.189 | 5,068,237 |
| 2022-08-31 | 6.670 | 6.680 | 6.400 | 6.400 | 6.348 | 7,215,173 |
| 2022-08-30 | 6.790 | 6.800 | 6.630 | 6.720 | 6.665 | 4,523,900 |
| 2022-08-29 | 6.660 | 6.740 | 6.490 | 6.730 | 6.675 | 4,843,910 |
| 2022-08-26 | 6.780 | 6.890 | 6.660 | 6.680 | 6.625 | 6,011,910 |
| 2022-08-25 | 6.990 | 7.000 | 6.680 | 6.770 | 6.715 | 7,096,210 |
| 2022-08-24 | 7.240 | 7.280 | 6.920 | 6.930 | 6.873 | 8,553,100 |
| 2022-08-23 | 7.190 | 7.270 | 7.120 | 7.240 | 7.181 | 4,734,386 |
| 2022-08-22 | 7.260 | 7.460 | 7.140 | 7.180 | 7.121 | 6,229,878 |
| 2022-08-19 | 7.370 | 7.380 | 7.200 | 7.210 | 7.151 | 8,538,600 |
| 2022-08-18 | 7.320 | 7.550 | 7.300 | 7.370 | 7.310 | 9,204,664 |
| 2022-08-17 | 7.170 | 7.380 | 7.170 | 7.350 | 7.290 | 9,978,950 |
| 2022-08-16 | 7.190 | 7.300 | 7.160 | 7.220 | 7.161 | 8,085,635 |
| 2022-08-15 | 7.020 | 7.270 | 6.930 | 7.170 | 7.111 | 9,934,400 |
| 2022-08-12 | 7.030 | 7.100 | 6.980 | 7.010 | 6.953 | 6,075,490 |
| 2022-08-11 | 6.880 | 7.040 | 6.870 | 7.030 | 6.973 | 7,982,782 |
| 2022-08-10 | 6.830 | 6.880 | 6.740 | 6.870 | 6.814 | 4,769,788 |
| 2022-08-09 | 6.830 | 6.910 | 6.780 | 6.820 | 6.764 | 4,790,700 |
| 2022-08-08 | 6.780 | 6.870 | 6.680 | 6.850 | 6.794 | 4,958,300 |
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.