Suzhou Electrical Apparatus Sci historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	5.450	5.510	5.260	5.280	5.273	11,974,600
2025-04-25	5.400	5.510	5.330	5.430	5.423	11,951,048
2025-04-24	5.420	5.450	5.310	5.370	5.363	16,494,632
2025-04-23	5.500	5.560	5.410	5.450	5.443	19,014,200
2025-04-22	6.000	6.080	5.410	5.470	5.463	43,522,900
2025-04-21	5.850	6.120	5.850	6.100	6.092	13,308,100
2025-04-18	5.890	5.960	5.790	5.910	5.903	10,173,800
2025-04-17	5.790	5.940	5.750	5.890	5.883	7,973,600
2025-04-16	5.900	5.990	5.710	5.840	5.833	8,969,200
2025-04-15	5.970	6.030	5.870	5.930	5.923	8,407,900
2025-04-14	5.840	6.090	5.840	5.980	5.973	12,139,749
2025-04-11	5.720	5.850	5.720	5.750	5.743	10,069,500
2025-04-10	5.790	5.970	5.780	5.790	5.783	15,545,049
2025-04-09	5.400	5.800	5.000	5.730	5.723	21,691,458
2025-04-08	5.310	5.620	5.310	5.480	5.473	20,264,274
2025-04-07	6.100	6.190	5.200	5.240	5.234	26,242,800
2025-04-03	6.420	6.600	6.370	6.500	6.492	14,470,000
2025-04-02	6.410	6.560	6.330	6.460	6.452	14,406,800
2025-04-01	6.220	6.520	6.220	6.410	6.402	13,760,348
2025-03-31	6.220	6.400	6.140	6.250	6.242	11,795,000
2025-03-28	6.420	6.490	6.270	6.290	6.282	13,235,200
2025-03-27	6.650	6.650	6.420	6.430	6.422	17,535,400
2025-03-26	6.680	6.720	6.500	6.660	6.652	24,616,600
2025-03-25	6.430	6.840	6.380	6.750	6.742	36,259,648
2025-03-24	6.540	6.680	6.310	6.480	6.472	21,217,448
2025-03-21	6.560	6.760	6.510	6.550	6.542	21,908,500
2025-03-20	6.550	6.720	6.550	6.600	6.592	21,173,500
2025-03-19	6.530	6.820	6.510	6.590	6.582	25,847,500
2025-03-18	6.460	6.700	6.460	6.620	6.612	26,787,000
2025-03-17	6.390	6.550	6.360	6.500	6.492	18,260,600
2025-03-14	6.400	6.420	6.300	6.400	6.392	14,925,200
2025-03-13	6.350	6.490	6.330	6.390	6.382	20,112,120
2025-03-12	6.360	6.560	6.260	6.420	6.412	30,669,800
2025-03-11	6.080	6.280	6.010	6.280	6.272	19,754,500
2025-03-10	6.120	6.160	6.080	6.130	6.122	7,597,700
2025-03-07	6.220	6.250	6.080	6.110	6.102	12,479,330
2025-03-06	6.150	6.290	6.140	6.250	6.242	15,892,730
2025-03-05	6.200	6.210	6.080	6.140	6.132	9,367,500
2025-03-04	6.060	6.240	6.050	6.220	6.212	11,197,200
2025-03-03	6.190	6.320	6.070	6.120	6.112	15,730,446
2025-02-28	6.210	6.500	6.170	6.190	6.182	23,168,958
2025-02-27	6.410	6.600	6.290	6.360	6.352	33,203,397
2025-02-26	6.120	6.290	6.070	6.280	6.272	17,044,322
2025-02-25	6.130	6.180	6.060	6.090	6.082	11,976,439
2025-02-24	6.180	6.230	6.120	6.190	6.182	11,731,400
2025-02-21	6.180	6.250	6.120	6.160	6.152	13,969,022
2025-02-20	6.190	6.220	6.090	6.160	6.152	14,214,055
2025-02-19	6.300	6.310	6.150	6.230	6.222	19,933,769
2025-02-18	6.370	6.640	6.200	6.250	6.242	32,337,727
2025-02-17	6.120	6.390	6.120	6.360	6.352	22,049,323
2025-02-14	6.210	6.230	6.050	6.120	6.112	21,457,023
2025-02-13	6.120	6.730	6.060	6.300	6.292	34,205,700
2025-02-12	5.970	6.170	5.970	6.150	6.142	12,850,199
2025-02-11	6.040	6.090	5.940	6.010	6.003	6,493,503
2025-02-10	5.980	6.050	5.950	6.040	6.033	8,415,003
2025-02-07	5.850	6.030	5.810	5.940	5.933	10,292,900
2025-02-06	5.760	5.860	5.600	5.850	5.843	8,258,000
2025-02-05	5.760	5.850	5.730	5.760	5.753	4,379,499
2025-01-27	5.800	5.890	5.760	5.770	5.763	6,612,600
2025-01-24	5.780	5.840	5.740	5.800	5.793	5,892,000

← NewerPage 7 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.