Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	9.700	9.740	9.000	9.020	9.017	91,447,299
2026-01-20	9.530	10.290	8.930	9.850	9.847	154,755,151
2026-01-19	8.210	9.790	8.200	9.520	9.517	164,013,661
2026-01-16	7.000	8.160	6.980	8.160	8.158	80,944,219
2026-01-15	6.860	6.970	6.690	6.800	6.798	21,110,700
2026-01-14	6.810	7.030	6.760	6.880	6.878	33,008,422
2026-01-13	7.000	7.020	6.750	6.880	6.878	34,615,900
2026-01-12	6.790	7.060	6.730	7.030	7.028	36,449,531
2026-01-09	6.730	6.750	6.640	6.730	6.728	21,810,500
2026-01-08	6.550	6.800	6.500	6.720	6.718	27,981,100
2026-01-07	6.470	6.750	6.440	6.590	6.588	25,270,762
2026-01-06	6.450	6.500	6.380	6.500	6.498	17,273,446
2026-01-05	6.390	6.510	6.380	6.450	6.448	14,825,926
2025-12-31	6.360	6.530	6.350	6.360	6.358	14,129,562
2025-12-30	6.570	6.600	6.350	6.360	6.358	22,601,600
2025-12-29	6.720	6.720	6.500	6.600	6.598	25,929,800
2025-12-26	6.670	6.970	6.600	6.790	6.788	36,133,501
2025-12-25	6.790	6.830	6.650	6.720	6.718	28,131,500
2025-12-24	6.510	6.740	6.480	6.710	6.708	21,204,700
2025-12-23	6.660	6.710	6.450	6.560	6.558	27,079,498
2025-12-22	6.800	6.850	6.640	6.680	6.678	25,221,502
2025-12-19	6.650	7.010	6.650	6.880	6.878	39,698,200
2025-12-18	6.880	6.890	6.630	6.660	6.658	29,981,175
2025-12-17	7.300	7.320	6.700	6.940	6.938	41,194,000
2025-12-16	7.650	7.680	7.240	7.280	7.278	33,325,900
2025-12-15	7.750	7.830	7.510	7.680	7.678	37,631,300
2025-12-12	7.370	7.980	7.370	7.790	7.788	74,736,311
2025-12-11	7.150	8.180	7.150	7.610	7.608	77,500,360
2025-12-10	7.280	7.320	6.980	7.060	7.058	35,814,030
2025-12-09	7.410	7.730	7.300	7.370	7.368	31,923,080
2025-12-08	7.560	7.570	7.380	7.410	7.408	36,773,230
2025-12-05	7.200	7.600	7.080	7.580	7.578	46,007,180
2025-12-04	7.520	7.800	7.310	7.320	7.318	43,588,357
2025-12-03	7.570	7.960	7.470	7.750	7.748	57,101,357
2025-12-02	7.700	7.780	7.410	7.710	7.708	63,228,750
2025-12-01	7.480	8.100	7.200	7.930	7.928	77,690,138
2025-11-28	7.570	8.030	7.390	7.420	7.418	66,488,221
2025-11-27	7.400	7.960	7.150	7.780	7.778	75,373,418
2025-11-26	6.920	8.190	6.860	7.630	7.628	87,685,675
2025-11-25	6.700	7.200	6.680	7.080	7.078	56,146,815
2025-11-24	6.690	7.050	6.640	6.950	6.948	56,687,391
2025-11-21	6.560	7.280	6.550	6.710	6.708	67,118,335
2025-11-20	6.380	6.720	6.360	6.520	6.518	27,401,948
2025-11-19	6.430	6.520	6.340	6.380	6.378	6,527,200
2025-11-18	6.440	6.490	6.380	6.430	6.428	8,280,900
2025-11-17	6.480	6.540	6.420	6.490	6.488	8,249,800
2025-11-14	6.440	6.590	6.420	6.490	6.488	10,731,100
2025-11-13	6.520	6.520	6.380	6.460	6.458	9,053,711
2025-11-12	6.530	6.570	6.430	6.460	6.458	14,082,602
2025-11-11	6.520	6.660	6.500	6.560	6.558	13,426,900
2025-11-10	6.600	6.650	6.440	6.520	6.518	15,257,500
2025-11-07	6.480	6.650	6.450	6.600	6.598	19,877,520
2025-11-06	6.470	6.680	6.420	6.530	6.528	25,953,122
2025-11-05	6.230	6.580	6.200	6.510	6.508	29,930,404
2025-11-04	6.210	6.350	6.210	6.260	6.258	13,184,101
2025-11-03	6.120	6.240	6.110	6.230	6.228	8,985,800
2025-10-31	6.070	6.130	6.040	6.110	6.108	6,064,717
2025-10-30	6.130	6.160	6.050	6.060	6.058	6,879,400
2025-10-29	6.140	6.180	6.060	6.130	6.128	8,742,600
2025-10-28	6.140	6.180	6.080	6.170	6.168	8,577,300

← NewerPage 4 of 21 · 1,212 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.