Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.440 | 6.450 | 6.240 | 6.250 | 6.248 | 31,931,600 |
| 2025-07-24 | 6.390 | 6.610 | 6.350 | 6.460 | 6.458 | 44,785,100 |
| 2025-07-23 | 7.350 | 7.350 | 6.500 | 6.570 | 6.568 | 91,192,009 |
| 2025-07-22 | 5.970 | 7.040 | 5.820 | 7.040 | 7.038 | 74,842,305 |
| 2025-07-21 | 5.750 | 5.870 | 5.750 | 5.870 | 5.868 | 17,323,700 |
| 2025-07-18 | 5.690 | 5.750 | 5.670 | 5.720 | 5.718 | 7,647,800 |
| 2025-07-17 | 5.700 | 5.740 | 5.650 | 5.690 | 5.688 | 6,740,000 |
| 2025-07-16 | 5.750 | 5.840 | 5.680 | 5.690 | 5.688 | 9,589,000 |
| 2025-07-15 | 5.760 | 5.770 | 5.600 | 5.660 | 5.658 | 9,011,300 |
| 2025-07-14 | 5.760 | 5.780 | 5.700 | 5.760 | 5.758 | 7,980,388 |
| 2025-07-11 | 5.760 | 5.770 | 5.660 | 5.740 | 5.738 | 10,246,200 |
| 2025-07-10 | 5.800 | 5.830 | 5.710 | 5.760 | 5.758 | 11,505,900 |
| 2025-07-09 | 5.810 | 5.910 | 5.790 | 5.820 | 5.818 | 14,603,600 |
| 2025-07-08 | 5.860 | 5.880 | 5.740 | 5.840 | 5.838 | 18,591,300 |
| 2025-07-07 | 5.810 | 5.950 | 5.770 | 5.900 | 5.898 | 24,016,300 |
| 2025-07-04 | 5.690 | 6.150 | 5.660 | 5.770 | 5.768 | 27,753,902 |
| 2025-07-03 | 5.730 | 5.750 | 5.640 | 5.690 | 5.688 | 13,104,934 |
| 2025-07-02 | 5.840 | 5.950 | 5.670 | 5.670 | 5.668 | 28,100,000 |
| 2025-07-01 | 5.780 | 6.190 | 5.770 | 5.960 | 5.958 | 43,936,862 |
| 2025-06-30 | 6.210 | 6.250 | 5.800 | 5.800 | 5.798 | 44,700,899 |
| 2025-06-27 | 5.290 | 6.250 | 5.290 | 5.920 | 5.918 | 50,470,200 |
| 2025-06-26 | 5.290 | 5.330 | 5.260 | 5.290 | 5.283 | 5,964,180 |
| 2025-06-25 | 5.250 | 5.310 | 5.240 | 5.300 | 5.293 | 6,670,200 |
| 2025-06-24 | 5.200 | 5.280 | 5.170 | 5.270 | 5.263 | 6,168,102 |
| 2025-06-23 | 5.070 | 5.210 | 5.050 | 5.190 | 5.184 | 5,505,400 |
| 2025-06-20 | 5.120 | 5.160 | 5.060 | 5.080 | 5.074 | 4,254,900 |
| 2025-06-19 | 5.280 | 5.290 | 5.100 | 5.110 | 5.104 | 9,169,700 |
| 2025-06-18 | 5.260 | 5.300 | 5.240 | 5.270 | 5.263 | 5,171,500 |
| 2025-06-17 | 5.280 | 5.310 | 5.260 | 5.290 | 5.283 | 5,235,000 |
| 2025-06-16 | 5.270 | 5.320 | 5.250 | 5.290 | 5.283 | 5,878,780 |
| 2025-06-13 | 5.410 | 5.440 | 5.270 | 5.300 | 5.293 | 11,179,290 |
| 2025-06-12 | 5.580 | 5.580 | 5.410 | 5.430 | 5.423 | 16,658,781 |
| 2025-06-11 | 5.360 | 5.520 | 5.350 | 5.490 | 5.483 | 13,956,121 |
| 2025-06-10 | 5.420 | 5.430 | 5.280 | 5.370 | 5.363 | 7,923,200 |
| 2025-06-09 | 5.340 | 5.410 | 5.340 | 5.400 | 5.393 | 7,097,156 |
| 2025-06-06 | 5.370 | 5.380 | 5.300 | 5.340 | 5.333 | 4,985,800 |
| 2025-06-05 | 5.340 | 5.420 | 5.320 | 5.370 | 5.363 | 8,295,044 |
| 2025-06-04 | 5.280 | 5.350 | 5.280 | 5.310 | 5.303 | 4,912,000 |
| 2025-06-03 | 5.240 | 5.310 | 5.210 | 5.290 | 5.283 | 4,153,830 |
| 2025-05-30 | 5.390 | 5.400 | 5.230 | 5.260 | 5.253 | 6,783,700 |
| 2025-05-29 | 5.260 | 5.390 | 5.240 | 5.390 | 5.383 | 6,795,400 |
| 2025-05-28 | 5.280 | 5.320 | 5.240 | 5.260 | 5.253 | 4,195,100 |
| 2025-05-27 | 5.280 | 5.290 | 5.220 | 5.280 | 5.273 | 4,268,591 |
| 2025-05-26 | 5.180 | 5.280 | 5.170 | 5.270 | 5.263 | 6,025,591 |
| 2025-05-23 | 5.290 | 5.290 | 5.170 | 5.170 | 5.164 | 7,797,600 |
| 2025-05-22 | 5.380 | 5.460 | 5.280 | 5.290 | 5.283 | 6,459,600 |
| 2025-05-21 | 5.430 | 5.460 | 5.370 | 5.390 | 5.383 | 5,858,000 |
| 2025-05-20 | 5.400 | 5.470 | 5.390 | 5.450 | 5.443 | 6,308,700 |
| 2025-05-19 | 5.360 | 5.410 | 5.310 | 5.410 | 5.403 | 5,504,600 |
| 2025-05-16 | 5.310 | 5.420 | 5.310 | 5.340 | 5.333 | 5,535,991 |
| 2025-05-15 | 5.450 | 5.460 | 5.340 | 5.340 | 5.333 | 5,755,855 |
| 2025-05-14 | 5.430 | 5.490 | 5.390 | 5.450 | 5.443 | 6,250,903 |
| 2025-05-13 | 5.560 | 5.570 | 5.440 | 5.450 | 5.443 | 7,271,000 |
| 2025-05-12 | 5.520 | 5.540 | 5.460 | 5.500 | 5.493 | 6,714,601 |
| 2025-05-09 | 5.570 | 5.600 | 5.460 | 5.470 | 5.463 | 9,261,100 |
| 2025-05-08 | 5.520 | 5.630 | 5.450 | 5.610 | 5.603 | 16,007,267 |
| 2025-05-07 | 5.450 | 5.560 | 5.380 | 5.550 | 5.543 | 19,946,510 |
| 2025-05-06 | 5.290 | 5.400 | 5.290 | 5.400 | 5.393 | 9,262,055 |
| 2025-04-30 | 5.170 | 5.270 | 5.170 | 5.240 | 5.234 | 7,098,300 |
| 2025-04-29 | 5.230 | 5.280 | 5.170 | 5.170 | 5.164 | 9,906,900 |
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.