Suzhou Electrical Apparatus Sci historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.960 | 6.030 | 5.840 | 5.930 | 5.923 | 12,923,200 |
| 2024-10-29 | 6.160 | 6.230 | 5.950 | 5.960 | 5.953 | 18,355,432 |
| 2024-10-28 | 6.000 | 6.180 | 6.000 | 6.180 | 6.172 | 19,545,345 |
| 2024-10-25 | 5.900 | 6.030 | 5.890 | 5.990 | 5.983 | 21,146,720 |
| 2024-10-24 | 5.790 | 5.830 | 5.700 | 5.760 | 5.753 | 11,227,200 |
| 2024-10-23 | 5.910 | 5.970 | 5.780 | 5.830 | 5.823 | 15,874,112 |
| 2024-10-22 | 5.820 | 5.950 | 5.770 | 5.920 | 5.913 | 19,234,720 |
| 2024-10-21 | 5.700 | 5.930 | 5.690 | 5.860 | 5.853 | 21,808,700 |
| 2024-10-18 | 5.530 | 5.800 | 5.440 | 5.640 | 5.633 | 20,478,812 |
| 2024-10-17 | 5.590 | 5.600 | 5.470 | 5.510 | 5.503 | 14,224,500 |
| 2024-10-16 | 5.420 | 5.590 | 5.350 | 5.460 | 5.453 | 12,713,648 |
| 2024-10-15 | 5.560 | 5.640 | 5.450 | 5.460 | 5.453 | 14,427,900 |
| 2024-10-14 | 5.340 | 5.570 | 5.330 | 5.560 | 5.553 | 16,947,820 |
| 2024-10-11 | 5.700 | 5.710 | 5.240 | 5.340 | 5.333 | 19,588,438 |
| 2024-10-10 | 5.780 | 5.920 | 5.570 | 5.710 | 5.703 | 19,595,247 |
| 2024-10-09 | 6.250 | 6.290 | 5.610 | 5.650 | 5.643 | 39,731,632 |
| 2024-10-08 | 6.830 | 6.830 | 5.890 | 6.630 | 6.622 | 56,418,872 |
| 2024-09-30 | 5.180 | 5.830 | 5.050 | 5.730 | 5.723 | 44,361,745 |
| 2024-09-27 | 4.730 | 5.030 | 4.720 | 4.970 | 4.964 | 23,862,374 |
| 2024-09-26 | 4.570 | 4.680 | 4.530 | 4.680 | 4.674 | 11,704,600 |
| 2024-09-25 | 4.560 | 4.700 | 4.550 | 4.570 | 4.564 | 14,162,374 |
| 2024-09-24 | 4.420 | 4.530 | 4.380 | 4.530 | 4.524 | 11,345,100 |
| 2024-09-23 | 4.430 | 4.450 | 4.370 | 4.390 | 4.385 | 5,391,100 |
| 2024-09-20 | 4.490 | 4.490 | 4.380 | 4.420 | 4.415 | 6,659,100 |
| 2024-09-19 | 4.380 | 4.490 | 4.370 | 4.480 | 4.474 | 8,726,700 |
| 2024-09-18 | 4.350 | 4.400 | 4.270 | 4.380 | 4.375 | 7,280,500 |
| 2024-09-13 | 4.440 | 4.470 | 4.350 | 4.360 | 4.355 | 6,334,300 |
| 2024-09-12 | 4.440 | 4.530 | 4.440 | 4.450 | 4.444 | 7,528,401 |
| 2024-09-11 | 4.470 | 4.520 | 4.420 | 4.450 | 4.444 | 5,998,700 |
| 2024-09-10 | 4.420 | 4.480 | 4.380 | 4.470 | 4.464 | 7,253,000 |
| 2024-09-09 | 4.340 | 4.440 | 4.300 | 4.420 | 4.415 | 7,039,900 |
| 2024-09-06 | 4.520 | 4.520 | 4.360 | 4.360 | 4.355 | 7,498,400 |
| 2024-09-05 | 4.500 | 4.530 | 4.440 | 4.470 | 4.464 | 8,280,100 |
| 2024-09-04 | 4.480 | 4.570 | 4.450 | 4.510 | 4.504 | 6,823,980 |
| 2024-09-03 | 4.510 | 4.560 | 4.480 | 4.520 | 4.514 | 6,505,000 |
| 2024-09-02 | 4.580 | 4.620 | 4.510 | 4.510 | 4.504 | 9,207,931 |
| 2024-08-30 | 4.460 | 4.660 | 4.430 | 4.580 | 4.574 | 17,003,400 |
| 2024-08-29 | 4.380 | 4.600 | 4.370 | 4.510 | 4.504 | 14,012,500 |
| 2024-08-28 | 4.390 | 4.450 | 4.340 | 4.410 | 4.405 | 6,866,500 |
| 2024-08-27 | 4.540 | 4.560 | 4.370 | 4.390 | 4.385 | 10,114,600 |
| 2024-08-26 | 4.460 | 4.560 | 4.450 | 4.540 | 4.534 | 9,625,001 |
| 2024-08-23 | 4.600 | 4.600 | 4.420 | 4.460 | 4.454 | 11,060,900 |
| 2024-08-22 | 4.690 | 4.770 | 4.550 | 4.560 | 4.554 | 12,912,100 |
| 2024-08-21 | 4.620 | 4.690 | 4.620 | 4.640 | 4.634 | 7,982,100 |
| 2024-08-20 | 4.830 | 4.840 | 4.660 | 4.680 | 4.674 | 11,826,535 |
| 2024-08-19 | 4.760 | 4.810 | 4.700 | 4.790 | 4.784 | 12,046,200 |
| 2024-08-16 | 4.890 | 4.900 | 4.780 | 4.780 | 4.774 | 15,453,200 |
| 2024-08-15 | 4.930 | 4.940 | 4.770 | 4.900 | 4.894 | 19,280,658 |
| 2024-08-14 | 5.100 | 5.110 | 4.910 | 4.920 | 4.914 | 19,315,934 |
| 2024-08-13 | 5.100 | 5.150 | 4.950 | 5.030 | 5.024 | 28,754,978 |
| 2024-08-12 | 5.200 | 5.470 | 5.180 | 5.180 | 5.174 | 40,245,334 |
| 2024-08-09 | 5.060 | 5.380 | 5.040 | 5.140 | 5.134 | 33,722,300 |
| 2024-08-08 | 5.170 | 5.240 | 5.060 | 5.110 | 5.104 | 40,271,000 |
| 2024-08-07 | 4.920 | 5.550 | 4.890 | 5.440 | 5.433 | 60,845,789 |
| 2024-08-06 | 4.710 | 4.870 | 4.710 | 4.850 | 4.844 | 13,987,600 |
| 2024-08-05 | 4.950 | 4.950 | 4.680 | 4.690 | 4.684 | 15,391,600 |
| 2024-08-02 | 4.900 | 5.010 | 4.890 | 4.920 | 4.914 | 13,855,492 |
| 2024-08-01 | 4.970 | 5.010 | 4.920 | 4.960 | 4.954 | 17,487,225 |
| 2024-07-31 | 4.780 | 4.960 | 4.700 | 4.950 | 4.944 | 24,398,825 |
| 2024-07-30 | 4.840 | 4.850 | 4.720 | 4.780 | 4.774 | 24,480,000 |
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.