Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	6.080	6.150	6.040	6.090	6.088	5,484,500
2025-10-24	6.090	6.150	6.080	6.080	6.078	5,740,800
2025-10-23	6.050	6.090	5.960	6.090	6.088	6,133,600
2025-10-22	6.060	6.090	6.020	6.030	6.028	5,130,300
2025-10-21	5.960	6.070	5.960	6.060	6.058	6,293,600
2025-10-20	5.890	5.980	5.890	5.970	5.968	4,609,800
2025-10-17	6.020	6.060	5.860	5.860	5.858	6,126,045
2025-10-16	6.070	6.120	6.010	6.030	6.028	5,621,800
2025-10-15	6.020	6.100	6.010	6.090	6.088	5,062,200
2025-10-14	6.120	6.130	6.020	6.030	6.028	6,330,500
2025-10-13	5.650	6.040	5.650	6.010	6.008	7,750,400
2025-10-10	6.020	6.120	6.020	6.090	6.088	6,016,208
2025-10-09	6.000	6.150	6.000	6.060	6.058	6,144,906
2025-09-30	5.970	6.040	5.970	6.000	5.998	4,414,600
2025-09-29	5.890	5.980	5.850	5.980	5.978	5,599,400
2025-09-26	6.020	6.040	5.920	5.920	5.918	5,126,500
2025-09-25	6.090	6.120	5.950	5.980	5.978	6,383,300
2025-09-24	5.970	6.090	5.950	6.090	6.088	5,470,600
2025-09-23	6.060	6.110	5.890	6.010	6.008	8,732,070
2025-09-22	6.120	6.140	6.020	6.080	6.078	5,870,400
2025-09-19	6.150	6.230	6.080	6.140	6.138	8,662,016
2025-09-18	6.310	6.420	6.180	6.180	6.178	13,340,801
2025-09-17	6.330	6.400	6.310	6.330	6.328	10,149,704
2025-09-16	6.380	6.460	6.320	6.360	6.358	15,720,737
2025-09-15	6.150	6.690	6.110	6.430	6.428	26,513,361
2025-09-12	6.200	6.200	6.130	6.140	6.138	6,239,404
2025-09-11	6.110	6.180	6.050	6.180	6.178	6,122,300
2025-09-10	6.120	6.160	6.080	6.130	6.128	5,462,292
2025-09-09	6.200	6.220	6.080	6.130	6.128	6,390,200
2025-09-08	6.220	6.250	6.160	6.200	6.198	7,252,900
2025-09-05	6.060	6.250	6.020	6.210	6.208	7,857,500
2025-09-04	6.030	6.130	5.950	6.060	6.058	8,558,300
2025-09-03	6.150	6.200	6.000	6.030	6.028	8,451,580
2025-09-02	6.250	6.300	6.120	6.150	6.148	10,703,980
2025-09-01	6.220	6.290	6.180	6.290	6.288	8,834,642
2025-08-29	6.310	6.310	6.180	6.200	6.198	9,624,342
2025-08-28	6.280	6.380	6.080	6.290	6.288	18,557,431
2025-08-27	6.550	6.600	6.300	6.310	6.308	28,581,431
2025-08-26	6.780	6.790	6.610	6.630	6.628	22,491,900
2025-08-25	6.980	6.980	6.700	6.770	6.768	36,743,570
2025-08-22	6.700	7.030	6.590	6.870	6.868	44,409,463
2025-08-21	6.510	6.840	6.460	6.700	6.698	39,945,293
2025-08-20	6.450	6.500	6.380	6.480	6.478	11,966,500
2025-08-19	6.520	6.540	6.420	6.460	6.458	14,521,398
2025-08-18	6.400	6.520	6.350	6.500	6.498	18,322,040
2025-08-15	6.240	6.440	6.240	6.370	6.368	14,541,390
2025-08-14	6.500	6.520	6.240	6.250	6.248	19,135,198
2025-08-13	6.440	6.500	6.380	6.500	6.498	16,544,501
2025-08-12	6.540	6.540	6.410	6.440	6.438	15,314,216
2025-08-11	6.540	6.590	6.440	6.560	6.558	25,818,000
2025-08-08	6.300	6.580	6.280	6.530	6.528	37,376,555
2025-08-07	6.360	6.370	6.270	6.330	6.328	12,480,200
2025-08-06	6.290	6.380	6.260	6.350	6.348	16,391,700
2025-08-05	6.300	6.400	6.260	6.350	6.348	18,524,916
2025-08-04	6.360	6.360	6.220	6.310	6.308	15,321,207
2025-08-01	6.290	6.370	6.210	6.320	6.318	20,762,738
2025-07-31	6.500	6.670	6.330	6.390	6.388	37,718,700
2025-07-30	6.250	6.740	6.190	6.550	6.548	65,311,829
2025-07-29	6.220	6.230	6.130	6.230	6.228	19,658,900
2025-07-28	6.300	6.310	6.190	6.220	6.218	19,356,291

← NewerPage 5 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.