Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.030	6.250	6.020	6.080	6.030	6,698,200
2022-05-10	5.870	6.070	5.850	6.060	6.010	5,285,400
2022-05-09	5.760	6.020	5.760	5.970	5.921	4,435,400
2022-05-06	5.790	5.850	5.690	5.820	5.772	3,387,300
2022-05-05	5.860	5.970	5.770	5.860	5.812	4,201,289
2022-04-29	5.670	5.890	5.670	5.830	5.782	5,803,200
2022-04-28	5.820	5.820	5.550	5.640	5.594	5,993,264
2022-04-27	5.500	5.820	5.420	5.810	5.763	4,937,739
2022-04-26	5.720	5.850	5.520	5.560	5.515	5,363,003
2022-04-25	6.090	6.090	5.670	5.700	5.653	7,476,100
2022-04-22	6.240	6.290	6.090	6.180	6.129	4,854,286
2022-04-21	6.560	6.590	6.230	6.290	6.239	5,541,500
2022-04-20	6.620	6.700	6.510	6.560	6.506	3,796,200
2022-04-19	6.600	6.710	6.530	6.610	6.556	3,758,300
2022-04-18	6.520	6.660	6.390	6.630	6.576	4,754,700
2022-04-15	6.810	6.820	6.550	6.600	6.546	8,713,100
2022-04-14	6.820	6.950	6.820	6.900	6.844	3,164,400
2022-04-13	6.870	6.970	6.770	6.860	6.804	4,499,300
2022-04-12	6.790	6.920	6.660	6.900	6.844	5,488,400
2022-04-11	7.020	7.090	6.700	6.800	6.744	6,425,641
2022-04-08	6.990	7.110	6.880	7.090	7.032	7,082,900
2022-04-07	7.350	7.390	7.000	7.000	6.943	11,619,900
2022-04-06	7.380	7.450	7.350	7.370	7.310	4,287,202
2022-04-01	7.400	7.450	7.370	7.400	7.339	4,189,046
2022-03-31	7.490	7.510	7.390	7.500	7.439	5,277,285
2022-03-30	7.410	7.520	7.390	7.510	7.449	4,809,281
2022-03-29	7.490	7.500	7.320	7.380	7.320	3,533,479
2022-03-28	7.380	7.490	7.280	7.440	7.379	4,233,308
2022-03-25	7.520	7.620	7.440	7.460	7.399	4,322,893
2022-03-24	7.750	7.760	7.550	7.570	7.508	5,267,550
2022-03-23	7.770	7.950	7.710	7.790	7.726	5,141,600
2022-03-22	7.750	7.830	7.630	7.740	7.677	5,257,500
2022-03-21	7.790	7.910	7.700	7.840	7.776	6,027,000
2022-03-18	7.700	7.860	7.690	7.780	7.716	5,198,600
2022-03-17	7.800	7.930	7.710	7.740	7.677	7,910,663
2022-03-16	7.650	7.730	7.330	7.690	7.627	7,664,300
2022-03-15	8.020	8.020	7.480	7.490	7.429	7,824,252
2022-03-14	8.190	8.250	7.970	7.980	7.915	5,263,556
2022-03-11	8.200	8.320	8.000	8.270	8.202	5,065,634
2022-03-10	8.290	8.420	8.230	8.330	8.262	6,134,863
2022-03-09	8.400	8.420	7.700	8.120	8.054	8,562,372
2022-03-08	8.710	8.780	8.300	8.320	8.252	6,340,230
2022-03-07	8.920	8.920	8.590	8.640	8.569	6,226,780
2022-03-04	9.140	9.140	8.860	8.890	8.817	5,793,650
2022-03-03	9.140	9.210	9.060	9.070	8.996	5,231,639
2022-03-02	9.100	9.190	8.950	9.140	9.065	7,508,254
2022-03-01	9.270	9.420	9.100	9.210	9.135	7,837,805
2022-02-28	9.340	9.410	9.110	9.320	9.244	8,988,200
2022-02-25	9.380	9.480	9.280	9.350	9.274	7,312,734
2022-02-24	9.380	9.640	9.090	9.230	9.155	11,466,815
2022-02-23	9.210	9.490	9.200	9.400	9.323	8,508,799
2022-02-22	9.240	9.290	9.050	9.210	9.135	6,690,300
2022-02-21	9.150	9.330	9.120	9.300	9.224	6,639,360
2022-02-18	9.140	9.250	9.100	9.210	9.135	7,301,794
2022-02-17	9.240	9.480	9.160	9.250	9.174	12,311,137
2022-02-16	9.060	9.170	9.000	9.090	9.016	4,258,627
2022-02-15	8.970	9.070	8.840	9.000	8.926	3,984,767
2022-02-14	8.800	9.150	8.780	8.990	8.916	8,045,328
2022-02-11	9.150	9.150	8.810	8.830	8.758	9,905,179
2022-02-10	9.080	9.320	9.050	9.230	9.155	9,088,379

← NewerPage 19 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.