Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.970	9.140	8.940	9.110	9.035	6,950,785
2022-02-08	8.890	9.120	8.850	9.030	8.956	8,528,507
2022-02-07	8.900	9.030	8.800	8.960	8.887	4,626,028
2022-01-28	8.660	8.920	8.580	8.750	8.678	4,837,900
2022-01-27	8.910	8.950	8.550	8.560	8.490	5,068,151
2022-01-26	8.810	9.020	8.800	8.920	8.847	5,189,828
2022-01-25	8.930	9.090	8.750	8.800	8.728	5,014,233
2022-01-24	8.900	9.140	8.890	9.010	8.936	5,411,676
2022-01-21	8.970	9.130	8.860	9.000	8.926	6,664,077
2022-01-20	9.360	9.380	8.840	8.850	8.778	12,341,775
2022-01-19	9.630	9.720	9.330	9.370	9.293	8,957,098
2022-01-18	9.670	9.710	9.540	9.710	9.631	5,064,436
2022-01-17	9.520	9.660	9.520	9.640	9.561	4,508,501
2022-01-14	9.630	9.690	9.470	9.500	9.422	4,787,777
2022-01-13	9.850	9.880	9.620	9.640	9.561	5,654,010
2022-01-12	9.800	10.090	9.800	9.850	9.769	9,516,704
2022-01-11	9.540	9.760	9.530	9.610	9.531	5,357,877
2022-01-10	9.480	9.690	9.460	9.540	9.462	4,699,311
2022-01-07	9.840	9.880	9.510	9.530	9.452	7,079,634
2022-01-06	9.700	9.870	9.640	9.790	9.710	6,125,400
2022-01-05	9.980	10.010	9.650	9.780	9.700	8,319,046
2022-01-04	10.030	10.100	9.860	10.020	9.938	7,195,961
2021-12-31	10.100	10.190	9.950	10.030	9.948	7,093,100
2021-12-30	9.810	10.280	9.780	10.100	10.017	10,313,033
2021-12-29	9.800	9.940	9.750	9.820	9.740	6,602,400
2021-12-28	9.850	9.890	9.640	9.870	9.789	10,480,352
2021-12-27	10.150	10.260	9.670	9.720	9.640	22,278,544
2021-12-24	10.990	11.010	10.200	10.200	10.117	23,333,168
2021-12-23	10.940	11.240	10.860	10.990	10.900	26,102,796
2021-12-22	10.930	10.980	10.560	10.700	10.612	14,554,268
2021-12-21	10.400	11.070	10.380	10.930	10.841	16,674,144
2021-12-20	10.780	11.200	10.270	10.420	10.335	14,292,026
2021-12-17	10.550	11.150	10.510	10.840	10.751	18,596,387
2021-12-16	10.730	10.870	10.450	10.590	10.503	10,466,806
2021-12-15	10.340	10.900	10.230	10.680	10.593	19,705,178
2021-12-14	10.230	10.440	10.150	10.340	10.255	9,043,475
2021-12-13	10.140	10.270	9.910	10.220	10.136	10,369,185
2021-12-10	10.100	10.130	9.910	10.010	9.928	8,556,700
2021-12-09	10.110	10.240	10.020	10.200	10.117	6,566,100
2021-12-08	10.080	10.230	10.040	10.110	10.027	7,192,808
2021-12-07	10.490	10.500	9.860	10.080	9.998	13,186,300
2021-12-06	10.800	10.800	10.340	10.390	10.305	10,503,686
2021-12-03	10.690	10.860	10.500	10.730	10.642	7,942,734
2021-12-02	11.060	11.060	10.630	10.690	10.603	10,238,111
2021-12-01	10.970	11.070	10.750	11.050	10.960	9,910,760
2021-11-30	11.160	11.400	10.850	10.900	10.811	13,467,927
2021-11-29	10.700	11.240	10.610	11.100	11.009	13,402,498
2021-11-26	11.370	11.370	10.940	10.940	10.851	17,291,100
2021-11-25	11.020	11.540	11.010	11.470	11.376	22,376,222
2021-11-24	11.120	11.130	10.830	11.050	10.960	15,987,096
2021-11-23	11.120	11.380	11.020	11.230	11.138	15,825,374
2021-11-22	11.340	11.390	10.950	11.200	11.108	17,574,771
2021-11-19	11.610	11.680	11.060	11.200	11.108	22,302,219
2021-11-18	11.500	11.660	11.120	11.460	11.366	33,154,736
2021-11-17	10.300	11.490	10.260	11.400	11.307	44,025,745
2021-11-16	10.350	10.430	10.140	10.280	10.196	14,836,125
2021-11-15	10.550	10.670	10.280	10.330	10.246	18,361,267
2021-11-12	9.640	10.500	9.630	10.500	10.414	26,643,783
2021-11-11	9.890	9.950	9.580	9.620	9.541	10,351,751
2021-11-10	9.990	10.050	9.680	9.890	9.809	12,274,753

← NewerPage 20 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.