Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 9.870 | 10.290 | 9.780 | 10.040 | 9.958 | 13,546,104 |
| 2021-11-08 | 9.810 | 10.060 | 9.730 | 9.810 | 9.730 | 8,691,735 |
| 2021-11-05 | 10.300 | 10.360 | 9.760 | 9.780 | 9.700 | 12,465,239 |
| 2021-11-04 | 10.050 | 10.450 | 10.030 | 10.250 | 10.166 | 11,016,484 |
| 2021-11-03 | 10.190 | 10.210 | 9.900 | 10.050 | 9.968 | 8,533,866 |
| 2021-11-02 | 10.330 | 10.570 | 10.000 | 10.210 | 10.126 | 14,165,757 |
| 2021-11-01 | 10.260 | 10.450 | 10.150 | 10.350 | 10.265 | 12,636,181 |
| 2021-10-29 | 9.950 | 10.390 | 9.400 | 10.370 | 10.285 | 20,817,988 |
| 2021-10-28 | 10.200 | 10.290 | 9.850 | 9.990 | 9.908 | 17,309,094 |
| 2021-10-27 | 9.740 | 10.200 | 9.740 | 10.080 | 9.998 | 20,704,972 |
| 2021-10-26 | 9.630 | 9.770 | 9.530 | 9.650 | 9.571 | 9,549,650 |
| 2021-10-25 | 9.320 | 9.880 | 9.310 | 9.690 | 9.611 | 12,291,478 |
| 2021-10-22 | 9.600 | 9.720 | 9.300 | 9.310 | 9.234 | 8,712,017 |
| 2021-10-21 | 9.680 | 9.810 | 9.500 | 9.630 | 9.551 | 7,845,475 |
| 2021-10-20 | 9.500 | 9.960 | 9.340 | 9.750 | 9.670 | 10,969,996 |
| 2021-10-19 | 9.400 | 9.710 | 9.360 | 9.550 | 9.472 | 8,747,672 |
| 2021-10-18 | 9.250 | 9.640 | 9.180 | 9.480 | 9.402 | 9,379,672 |
| 2021-10-15 | 9.300 | 9.370 | 9.100 | 9.190 | 9.115 | 9,145,450 |
| 2021-10-14 | 9.300 | 9.450 | 9.110 | 9.300 | 9.224 | 7,922,848 |
← NewerPage 21 of 21 · 1,219 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.