Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.530	6.960	6.530	6.870	6.814	13,687,557
2022-08-03	6.610	6.850	6.480	6.490	6.437	8,453,443
2022-08-02	7.040	7.040	6.480	6.570	6.516	11,795,147
2022-08-01	7.030	7.120	6.880	7.040	6.982	7,662,100
2022-07-29	6.950	7.280	6.910	7.060	7.002	10,617,000
2022-07-28	6.970	7.030	6.930	6.940	6.883	5,595,900
2022-07-27	6.890	6.960	6.860	6.930	6.873	4,652,754
2022-07-26	6.810	6.930	6.670	6.900	6.844	5,762,443
2022-07-25	7.000	7.010	6.690	6.750	6.695	9,390,600
2022-07-22	7.000	7.100	6.840	7.020	6.963	9,797,787
2022-07-21	7.150	7.170	6.980	6.990	6.933	10,352,010
2022-07-20	7.020	7.100	6.950	7.100	7.042	8,721,900
2022-07-19	7.040	7.060	6.950	7.000	6.943	7,051,704
2022-07-18	6.930	7.160	6.930	7.050	6.992	14,178,021
2022-07-15	7.090	7.100	6.900	6.990	6.933	11,404,088
2022-07-14	6.980	7.090	6.820	7.020	6.963	17,316,568
2022-07-13	6.600	7.180	6.600	7.170	7.111	23,380,840
2022-07-12	6.740	6.850	6.580	6.600	6.546	6,620,040
2022-07-11	6.760	6.880	6.690	6.770	6.715	5,451,300
2022-07-08	6.940	7.020	6.800	6.850	6.794	6,177,700
2022-07-07	6.730	7.030	6.680	6.940	6.883	6,875,020
2022-07-06	6.860	6.870	6.670	6.740	6.685	5,075,850
2022-07-05	6.840	7.030	6.760	6.840	6.784	8,624,800
2022-07-04	6.740	6.850	6.660	6.850	6.794	5,331,400
2022-07-01	6.840	6.860	6.730	6.750	6.695	5,930,124
2022-06-30	6.870	6.990	6.790	6.870	6.814	8,407,078
2022-06-29	7.030	7.030	6.820	6.850	6.794	9,921,568
2022-06-28	6.770	7.090	6.720	7.020	6.963	11,570,276
2022-06-27	6.830	6.860	6.700	6.780	6.725	6,364,562
2022-06-24	6.670	6.810	6.650	6.790	6.734	7,778,599
2022-06-23	6.520	6.670	6.480	6.660	6.606	6,591,000
2022-06-22	6.680	6.680	6.510	6.520	6.467	6,843,993
2022-06-21	6.660	6.680	6.530	6.620	6.566	7,944,791
2022-06-20	6.530	6.700	6.520	6.600	6.546	8,284,077
2022-06-17	6.400	6.600	6.340	6.560	6.506	9,601,496
2022-06-16	6.310	6.460	6.290	6.410	6.358	4,013,685
2022-06-15	6.410	6.480	6.350	6.360	6.308	5,128,357
2022-06-14	6.520	6.530	6.090	6.360	6.308	8,684,146
2022-06-13	6.370	6.500	6.350	6.490	6.437	4,891,605
2022-06-10	6.240	6.510	6.240	6.430	6.377	4,900,367
2022-06-09	6.520	6.520	6.260	6.280	6.229	6,001,290
2022-06-08	6.580	6.610	6.370	6.510	6.457	5,464,300
2022-06-07	6.700	6.740	6.530	6.570	6.516	5,529,400
2022-06-06	6.600	6.750	6.600	6.700	6.645	6,146,501
2022-06-02	6.560	6.630	6.460	6.600	6.546	5,521,600
2022-06-01	6.490	6.600	6.450	6.540	6.487	4,897,700
2022-05-31	6.500	6.550	6.350	6.500	6.447	6,895,000
2022-05-30	6.310	6.420	6.230	6.420	6.368	5,820,400
2022-05-27	6.250	6.330	6.170	6.270	6.219	4,424,738
2022-05-26	6.290	6.320	6.140	6.300	6.248	4,743,766
2022-05-25	6.030	6.280	6.030	6.280	6.229	4,498,366
2022-05-24	6.400	6.400	6.040	6.040	5.991	6,177,100
2022-05-23	6.380	6.440	6.300	6.400	6.348	7,935,883
2022-05-20	6.250	6.380	6.160	6.350	6.298	8,380,209
2022-05-19	6.130	6.240	6.100	6.220	6.169	4,721,100
2022-05-18	6.170	6.240	6.080	6.170	6.120	4,426,800
2022-05-17	6.130	6.140	6.010	6.120	6.070	2,962,100
2022-05-16	6.170	6.220	6.060	6.140	6.090	4,149,100
2022-05-13	6.180	6.210	6.070	6.170	6.120	3,353,100
2022-05-12	6.080	6.210	6.040	6.150	6.100	4,099,000

← NewerPage 18 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.