Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.110	8.400	8.000	8.290	8.288	36,556,530
2026-04-23	8.130	8.360	7.960	8.080	8.078	21,861,000
2026-04-22	7.990	8.190	7.980	8.140	8.138	22,461,719
2026-04-21	8.140	8.180	7.930	8.050	8.048	23,975,900
2026-04-20	8.100	8.210	8.000	8.190	8.188	26,064,445
2026-04-17	8.290	8.350	8.100	8.130	8.128	29,212,600
2026-04-16	8.350	8.450	8.080	8.450	8.447	41,497,049
2026-04-15	8.320	8.730	8.200	8.600	8.597	58,809,700
2026-04-14	8.120	8.340	7.990	8.320	8.318	28,405,118
2026-04-13	8.100	8.140	7.900	8.110	8.108	15,114,401
2026-04-10	8.020	8.190	8.020	8.060	8.058	13,472,268
2026-04-09	8.080	8.130	7.970	8.010	8.008	12,777,318
2026-04-08	8.020	8.200	8.020	8.200	8.198	17,715,768
2026-04-07	7.700	7.880	7.650	7.840	7.838	11,814,000
2026-04-03	7.900	7.960	7.650	7.670	7.668	13,184,100
2026-04-02	8.030	8.210	7.860	7.920	7.918	17,270,801
2026-04-01	8.040	8.120	7.970	8.050	8.048	14,349,000
2026-03-31	8.100	8.180	7.880	7.890	7.888	15,961,000
2026-03-30	8.020	8.160	7.850	8.150	8.148	19,370,368
2026-03-27	7.860	8.200	7.810	8.120	8.118	19,851,200
2026-03-26	8.400	8.410	7.940	7.990	7.988	28,941,418
2026-03-25	8.520	8.680	8.380	8.480	8.477	31,864,400
2026-03-24	8.310	8.640	8.160	8.520	8.517	36,446,800
2026-03-23	8.300	8.510	7.990	8.090	8.088	28,374,258
2026-03-20	8.690	8.930	8.510	8.520	8.517	29,210,146
2026-03-19	8.720	8.790	8.380	8.760	8.757	31,728,367
2026-03-18	8.710	9.430	8.710	8.950	8.947	52,321,924
2026-03-17	9.450	9.450	8.650	8.690	8.687	47,286,804
2026-03-16	9.780	9.890	9.210	9.430	9.427	32,045,200
2026-03-13	9.980	10.060	9.710	9.780	9.777	32,710,775
2026-03-12	10.600	10.670	10.160	10.210	10.207	42,790,591
2026-03-11	10.610	10.980	10.470	10.700	10.697	59,628,175
2026-03-10	10.780	11.220	10.580	10.810	10.807	57,070,309
2026-03-09	10.550	11.200	10.490	10.980	10.977	81,727,201
2026-03-06	10.530	10.960	10.280	10.680	10.677	71,880,206
2026-03-05	10.140	11.310	10.130	10.720	10.717	98,103,700
2026-03-04	9.200	10.400	9.150	10.010	10.007	76,319,925
2026-03-03	9.880	10.080	9.270	9.370	9.367	54,389,522
2026-03-02	10.060	10.430	9.800	9.870	9.867	68,324,620
2026-02-27	10.050	10.280	9.870	10.160	10.157	52,699,905
2026-02-26	10.190	10.300	9.960	10.150	10.147	57,329,800
2026-02-25	10.110	10.660	9.920	10.290	10.287	76,155,304
2026-02-24	9.420	10.430	9.420	10.100	10.097	73,075,522
2026-02-13	9.380	9.770	9.250	9.400	9.397	54,853,202
2026-02-12	9.490	10.030	9.340	9.680	9.677	99,524,789
2026-02-11	9.420	9.480	9.250	9.260	9.257	27,021,500
2026-02-10	9.580	9.700	9.380	9.430	9.427	46,296,192
2026-02-09	9.500	9.720	9.350	9.640	9.637	69,192,302
2026-02-06	9.150	10.110	9.020	9.500	9.497	99,555,634
2026-02-05	9.380	9.520	9.150	9.210	9.207	52,326,600
2026-02-04	9.610	10.050	9.510	9.620	9.617	83,898,100
2026-02-03	9.590	10.200	9.350	9.820	9.817	127,044,064
2026-02-02	8.390	9.680	8.390	9.680	9.677	97,638,766
2026-01-30	8.200	8.350	7.880	8.070	8.068	28,643,373
2026-01-29	8.290	8.450	8.120	8.230	8.228	36,457,647
2026-01-28	8.660	8.690	8.380	8.450	8.447	46,404,849
2026-01-27	8.680	9.330	8.410	8.730	8.727	52,794,049
2026-01-26	8.890	9.380	8.680	8.740	8.737	61,569,802
2026-01-23	8.770	9.500	8.770	9.210	9.207	85,694,479
2026-01-22	9.030	9.850	8.950	9.090	9.087	90,928,495

← NewerPage 3 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.