Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.600 | 5.930 | 5.560 | 5.920 | 5.920 | 18,725,600 |
| 2026-07-22 | 5.610 | 5.750 | 5.480 | 5.610 | 5.610 | 10,133,500 |
| 2026-07-21 | 5.640 | 5.670 | 5.250 | 5.650 | 5.650 | 17,745,514 |
| 2026-07-20 | 5.820 | 5.980 | 5.560 | 5.640 | 5.640 | 14,996,364 |
| 2026-07-17 | 5.980 | 6.100 | 5.780 | 5.820 | 5.820 | 11,551,700 |
| 2026-07-16 | 5.950 | 6.110 | 5.900 | 5.990 | 5.990 | 8,041,400 |
| 2026-07-15 | 5.900 | 6.080 | 5.900 | 6.010 | 6.010 | 10,301,000 |
| 2026-07-14 | 5.870 | 5.950 | 5.750 | 5.950 | 5.950 | 11,690,750 |
| 2026-07-13 | 6.100 | 6.240 | 5.890 | 5.890 | 5.890 | 15,174,500 |
| 2026-07-10 | 6.160 | 6.420 | 6.130 | 6.290 | 6.290 | 12,871,900 |
| 2026-07-09 | 6.250 | 6.360 | 5.950 | 6.180 | 6.180 | 13,953,900 |
| 2026-07-08 | 6.340 | 6.400 | 6.160 | 6.280 | 6.280 | 12,919,700 |
| 2026-07-07 | 6.460 | 6.610 | 6.350 | 6.360 | 6.360 | 9,319,957 |
| 2026-07-06 | 6.590 | 6.710 | 6.440 | 6.500 | 6.500 | 12,204,500 |
| 2026-07-03 | 6.610 | 6.690 | 6.540 | 6.640 | 6.640 | 13,277,700 |
| 2026-07-02 | 6.620 | 6.720 | 6.530 | 6.570 | 6.570 | 13,973,800 |
| 2026-07-01 | 6.600 | 6.740 | 6.450 | 6.660 | 6.660 | 18,513,400 |
| 2026-06-30 | 6.350 | 6.620 | 6.230 | 6.590 | 6.590 | 15,164,500 |
| 2026-06-29 | 6.320 | 6.460 | 6.200 | 6.360 | 6.360 | 12,328,800 |
| 2026-06-26 | 6.560 | 6.670 | 6.390 | 6.390 | 6.390 | 15,571,300 |
| 2026-06-25 | 6.830 | 6.910 | 6.540 | 6.590 | 6.588 | 16,280,100 |
| 2026-06-24 | 6.880 | 6.930 | 6.750 | 6.870 | 6.868 | 10,337,000 |
| 2026-06-23 | 7.070 | 7.090 | 6.890 | 6.940 | 6.938 | 12,219,600 |
| 2026-06-22 | 6.850 | 7.080 | 6.580 | 7.070 | 7.068 | 19,366,771 |
| 2026-06-18 | 7.060 | 7.080 | 6.820 | 6.870 | 6.868 | 14,374,771 |
| 2026-06-17 | 7.200 | 7.200 | 6.880 | 7.050 | 7.048 | 19,249,700 |
| 2026-06-16 | 7.180 | 7.310 | 7.050 | 7.240 | 7.238 | 16,977,300 |
| 2026-06-15 | 7.060 | 7.200 | 7.010 | 7.200 | 7.198 | 20,293,271 |
| 2026-06-12 | 6.880 | 7.080 | 6.750 | 6.990 | 6.988 | 16,613,700 |
| 2026-06-11 | 6.710 | 6.850 | 6.670 | 6.770 | 6.768 | 12,934,300 |
| 2026-06-10 | 6.980 | 7.020 | 6.700 | 6.780 | 6.778 | 16,670,753 |
| 2026-06-09 | 7.050 | 7.180 | 7.010 | 7.070 | 7.068 | 14,197,157 |
| 2026-06-08 | 6.980 | 7.260 | 6.830 | 6.980 | 6.978 | 17,309,853 |
| 2026-06-05 | 7.300 | 7.360 | 7.050 | 7.180 | 7.178 | 22,482,400 |
| 2026-06-04 | 7.600 | 7.800 | 7.310 | 7.370 | 7.368 | 24,239,704 |
| 2026-06-03 | 7.320 | 7.730 | 7.210 | 7.560 | 7.558 | 26,786,401 |
| 2026-06-02 | 7.720 | 7.750 | 7.230 | 7.400 | 7.398 | 28,793,100 |
| 2026-06-01 | 8.000 | 8.100 | 7.500 | 7.780 | 7.778 | 29,708,604 |
| 2026-05-29 | 9.300 | 9.300 | 8.340 | 8.380 | 8.378 | 32,121,200 |
| 2026-05-28 | 9.300 | 9.450 | 9.100 | 9.270 | 9.267 | 28,986,300 |
| 2026-05-27 | 9.070 | 9.350 | 8.890 | 9.350 | 9.347 | 33,272,104 |
| 2026-05-26 | 9.500 | 9.500 | 8.930 | 9.130 | 9.127 | 31,774,100 |
| 2026-05-25 | 9.100 | 9.520 | 8.980 | 9.500 | 9.497 | 44,140,701 |
| 2026-05-22 | 8.800 | 9.120 | 8.600 | 9.070 | 9.067 | 28,389,200 |
| 2026-05-21 | 8.830 | 9.190 | 8.710 | 8.910 | 8.907 | 35,010,600 |
| 2026-05-20 | 9.240 | 9.420 | 8.810 | 8.880 | 8.877 | 36,157,800 |
| 2026-05-19 | 8.650 | 9.300 | 8.490 | 9.170 | 9.167 | 43,438,576 |
| 2026-05-18 | 8.700 | 8.850 | 8.550 | 8.710 | 8.707 | 20,604,401 |
| 2026-05-15 | 8.950 | 9.020 | 8.630 | 8.760 | 8.757 | 34,131,457 |
| 2026-05-14 | 9.350 | 9.730 | 9.000 | 9.000 | 8.997 | 49,549,550 |
| 2026-05-13 | 9.220 | 10.070 | 9.200 | 9.550 | 9.547 | 70,908,487 |
| 2026-05-12 | 8.830 | 9.550 | 8.800 | 9.470 | 9.467 | 67,970,355 |
| 2026-05-11 | 8.830 | 9.070 | 8.760 | 8.840 | 8.837 | 28,715,756 |
| 2026-05-08 | 8.740 | 8.980 | 8.730 | 8.830 | 8.827 | 28,919,500 |
| 2026-05-07 | 8.680 | 8.910 | 8.620 | 8.860 | 8.857 | 30,625,005 |
| 2026-05-06 | 8.550 | 8.740 | 8.470 | 8.690 | 8.687 | 30,826,700 |
| 2026-04-30 | 8.610 | 8.770 | 8.530 | 8.560 | 8.557 | 25,523,908 |
| 2026-04-29 | 8.590 | 8.680 | 8.480 | 8.600 | 8.597 | 28,252,000 |
| 2026-04-28 | 8.500 | 8.750 | 8.400 | 8.670 | 8.667 | 48,034,912 |
| 2026-04-27 | 8.270 | 8.570 | 8.090 | 8.570 | 8.567 | 40,862,772 |
← NewerPage 2 of 2 · 120 trading days
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.