Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.890 | 6.000 | 5.790 | 5.800 | 5.793 | 6,573,100 |
| 2025-01-22 | 5.810 | 5.940 | 5.790 | 5.840 | 5.833 | 5,772,100 |
| 2025-01-21 | 5.900 | 5.980 | 5.770 | 5.850 | 5.843 | 5,406,800 |
| 2025-01-20 | 5.810 | 5.940 | 5.790 | 5.900 | 5.893 | 7,829,710 |
| 2025-01-17 | 5.720 | 5.800 | 5.700 | 5.750 | 5.743 | 5,432,900 |
| 2025-01-16 | 5.800 | 5.820 | 5.700 | 5.750 | 5.743 | 6,178,935 |
| 2025-01-15 | 5.790 | 5.850 | 5.740 | 5.770 | 5.763 | 5,838,500 |
| 2025-01-14 | 5.600 | 5.790 | 5.550 | 5.790 | 5.783 | 7,555,700 |
| 2025-01-13 | 5.460 | 5.560 | 5.300 | 5.530 | 5.523 | 6,329,835 |
| 2025-01-10 | 5.720 | 5.770 | 5.470 | 5.490 | 5.483 | 7,397,200 |
| 2025-01-09 | 5.740 | 5.800 | 5.660 | 5.730 | 5.723 | 5,298,303 |
| 2025-01-08 | 5.770 | 5.800 | 5.540 | 5.750 | 5.743 | 8,166,776 |
| 2025-01-07 | 5.620 | 5.820 | 5.610 | 5.820 | 5.813 | 9,105,500 |
| 2025-01-06 | 5.600 | 5.690 | 5.370 | 5.610 | 5.603 | 8,237,621 |
| 2025-01-03 | 5.880 | 5.900 | 5.590 | 5.600 | 5.593 | 9,747,720 |
| 2025-01-02 | 5.940 | 6.060 | 5.800 | 5.860 | 5.853 | 10,397,800 |
| 2024-12-31 | 6.200 | 6.300 | 5.930 | 5.930 | 5.923 | 13,600,602 |
| 2024-12-30 | 6.150 | 6.490 | 5.980 | 6.290 | 6.282 | 17,664,197 |
| 2024-12-27 | 6.040 | 6.250 | 6.030 | 6.210 | 6.202 | 9,614,842 |
| 2024-12-26 | 6.000 | 6.120 | 6.000 | 6.040 | 6.033 | 6,904,412 |
| 2024-12-25 | 6.280 | 6.320 | 5.980 | 6.030 | 6.023 | 12,138,900 |
| 2024-12-24 | 6.110 | 6.430 | 6.110 | 6.290 | 6.282 | 9,734,801 |
| 2024-12-23 | 6.460 | 6.520 | 6.080 | 6.150 | 6.142 | 14,262,878 |
| 2024-12-20 | 6.440 | 6.600 | 6.380 | 6.500 | 6.492 | 11,720,001 |
| 2024-12-19 | 6.360 | 6.510 | 6.250 | 6.440 | 6.432 | 11,043,362 |
| 2024-12-18 | 6.400 | 6.630 | 6.300 | 6.430 | 6.422 | 14,121,300 |
| 2024-12-17 | 6.600 | 6.780 | 6.360 | 6.370 | 6.362 | 19,156,512 |
| 2024-12-16 | 6.690 | 6.890 | 6.580 | 6.610 | 6.602 | 19,925,114 |
| 2024-12-13 | 7.130 | 7.180 | 6.770 | 6.790 | 6.782 | 38,751,090 |
| 2024-12-12 | 6.710 | 7.010 | 6.610 | 7.000 | 6.991 | 33,190,168 |
| 2024-12-11 | 6.710 | 6.770 | 6.670 | 6.750 | 6.742 | 13,780,802 |
| 2024-12-10 | 7.050 | 7.090 | 6.710 | 6.750 | 6.742 | 29,751,240 |
| 2024-12-09 | 6.810 | 6.950 | 6.640 | 6.920 | 6.911 | 23,681,949 |
| 2024-12-06 | 6.730 | 6.930 | 6.590 | 6.810 | 6.802 | 24,246,278 |
| 2024-12-05 | 6.580 | 6.770 | 6.580 | 6.710 | 6.702 | 16,759,501 |
| 2024-12-04 | 6.660 | 6.810 | 6.550 | 6.600 | 6.592 | 19,771,800 |
| 2024-12-03 | 6.810 | 6.890 | 6.670 | 6.740 | 6.732 | 25,914,591 |
| 2024-12-02 | 6.810 | 6.990 | 6.740 | 6.880 | 6.871 | 43,939,413 |
| 2024-11-29 | 6.700 | 6.980 | 6.550 | 6.830 | 6.822 | 61,262,191 |
| 2024-11-28 | 6.310 | 6.470 | 6.290 | 6.380 | 6.372 | 16,204,478 |
| 2024-11-27 | 6.250 | 6.320 | 6.030 | 6.320 | 6.312 | 15,498,157 |
| 2024-11-26 | 6.310 | 6.400 | 6.260 | 6.300 | 6.292 | 14,568,600 |
| 2024-11-25 | 6.250 | 6.550 | 6.140 | 6.380 | 6.372 | 19,571,200 |
| 2024-11-22 | 6.510 | 6.650 | 6.230 | 6.250 | 6.242 | 27,098,100 |
| 2024-11-21 | 6.400 | 6.580 | 6.350 | 6.530 | 6.522 | 28,625,500 |
| 2024-11-20 | 6.230 | 6.740 | 6.180 | 6.560 | 6.552 | 45,648,620 |
| 2024-11-19 | 5.930 | 6.260 | 5.890 | 6.260 | 6.252 | 22,802,900 |
| 2024-11-18 | 6.100 | 6.170 | 5.790 | 5.930 | 5.923 | 15,536,345 |
| 2024-11-15 | 6.260 | 6.320 | 6.090 | 6.090 | 6.082 | 16,495,400 |
| 2024-11-14 | 6.450 | 6.680 | 6.250 | 6.270 | 6.262 | 20,115,100 |
| 2024-11-13 | 6.480 | 6.610 | 6.290 | 6.490 | 6.482 | 28,657,316 |
| 2024-11-12 | 6.560 | 7.110 | 6.430 | 6.640 | 6.632 | 46,576,486 |
| 2024-11-11 | 6.450 | 6.620 | 6.310 | 6.540 | 6.532 | 26,183,800 |
| 2024-11-08 | 6.470 | 6.740 | 6.350 | 6.460 | 6.452 | 32,363,316 |
| 2024-11-07 | 6.090 | 6.650 | 6.010 | 6.470 | 6.462 | 38,080,420 |
| 2024-11-06 | 6.050 | 6.120 | 5.950 | 6.110 | 6.102 | 21,995,901 |
| 2024-11-05 | 5.780 | 5.960 | 5.740 | 5.950 | 5.943 | 13,149,400 |
| 2024-11-04 | 5.660 | 5.820 | 5.640 | 5.780 | 5.773 | 8,772,300 |
| 2024-11-01 | 6.030 | 6.060 | 5.650 | 5.680 | 5.673 | 17,616,400 |
| 2024-10-31 | 5.970 | 6.140 | 5.970 | 6.060 | 6.052 | 16,315,812 |
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.