Shen Zhen Australis Electronic Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.710	12.220	11.170	12.170	12.170	4,981,860
2026-10-22	12.160	12.330	11.810	11.810	11.810	3,100,200
2026-10-21	12.190	12.490	12.140	12.230	12.230	2,925,013
2026-10-20	11.960	12.270	11.890	12.210	12.210	2,790,424
2026-10-19	12.000	12.170	11.600	11.980	11.980	3,451,686
2026-10-16	12.290	12.440	12.020	12.140	12.140	3,151,200
2026-10-15	12.000	12.250	11.900	12.070	12.070	3,455,145
2026-10-14	12.750	12.800	12.370	12.410	12.410	2,140,159
2026-10-13	12.780	12.940	12.260	12.750	12.750	3,863,120
2026-10-12	13.050	13.140	12.780	12.820	12.820	3,061,560
2026-10-09	13.020	13.080	12.350	13.050	13.050	4,099,260
2026-10-08	13.440	13.720	12.930	13.010	13.010	2,916,968
2026-09-30	13.670	13.780	13.330	13.360	13.360	2,254,760
2026-09-29	13.330	13.670	13.310	13.610	13.610	2,608,195
2026-09-28	13.660	13.710	13.220	13.330	13.330	2,871,791
2026-09-24	13.840	13.950	13.620	13.660	13.660	2,697,000
2026-09-23	14.080	14.170	13.880	13.890	13.890	2,340,400
2026-09-22	14.020	14.260	13.860	14.040	14.040	3,157,286
2026-09-21	13.460	13.990	13.460	13.840	13.840	3,943,988
2026-09-18	13.300	13.560	13.220	13.450	13.450	3,494,831
2026-09-17	13.140	13.260	12.960	13.190	13.190	2,378,200
2026-09-16	12.870	13.190	12.760	13.170	13.170	2,485,000
2026-09-15	13.190	13.230	12.830	12.870	12.870	2,708,200
2026-09-14	13.220	13.390	13.060	13.190	13.190	2,147,900
2026-09-11	13.540	13.560	13.020	13.220	13.220	3,931,193
2026-09-10	14.160	14.160	13.610	13.620	13.620	3,221,499
2026-09-09	14.200	14.250	13.970	14.150	14.150	3,607,350
2026-09-08	14.020	14.260	13.900	14.210	14.210	2,697,711
2026-09-07	13.850	14.040	13.820	14.010	14.010	2,281,173
2026-09-04	14.050	14.300	13.800	13.850	13.850	3,814,985
2026-09-03	14.360	14.600	13.850	13.970	13.970	4,591,973
2026-09-02	14.180	14.870	14.100	14.370	14.370	7,461,284
2026-09-01	14.200	14.250	13.980	14.160	14.160	2,927,060
2026-08-31	13.640	14.160	13.640	14.130	14.130	3,467,680
2026-08-28	13.750	14.080	13.710	13.850	13.850	3,025,997
2026-08-27	13.770	13.840	13.590	13.740	13.740	2,648,100
2026-08-26	13.810	13.970	13.510	13.720	13.720	3,345,878
2026-08-25	13.160	13.940	13.160	13.870	13.870	4,110,651
2026-08-24	13.700	13.900	13.280	13.450	13.450	3,147,600
2026-08-21	13.700	13.850	13.390	13.740	13.740	2,598,892
2026-08-20	13.460	13.790	13.420	13.740	13.740	3,833,993
2026-08-19	13.950	13.950	13.330	13.390	13.390	4,001,775
2026-08-18	14.420	14.420	13.870	14.080	14.080	4,221,439
2026-08-17	14.290	14.290	14.000	14.210	14.210	3,702,400
2026-08-14	14.080	14.280	13.950	14.180	14.180	3,963,701
2026-08-13	14.320	14.490	14.030	14.030	14.030	3,888,300
2026-08-12	13.870	14.360	13.810	14.310	14.310	4,609,743
2026-08-11	14.240	14.300	14.000	14.080	14.080	3,475,097
2026-08-10	14.170	14.330	13.930	14.300	14.300	4,343,528
2026-08-07	14.180	14.290	13.730	14.170	14.170	6,165,573
2026-08-06	13.850	14.140	13.750	14.140	14.140	6,290,710
2026-08-05	13.650	14.000	13.510	13.960	13.960	6,334,725
2026-08-04	13.560	13.770	13.450	13.650	13.650	5,849,255
2026-08-03	13.300	13.490	13.190	13.470	13.470	5,623,000
2026-07-31	12.920	13.350	12.920	13.190	13.190	7,304,183
2026-07-30	13.180	13.340	12.780	12.820	12.820	6,928,932
2026-07-29	12.970	13.270	12.870	13.210	13.210	9,294,893
2026-07-28	12.780	13.200	12.720	12.960	12.960	9,100,843
2026-07-27	12.800	12.960	12.410	12.880	12.880	10,985,132
2026-07-24	12.160	13.350	12.100	12.880	12.880	14,866,613

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-06	0.2432 CNY
2021-06-18	0.0790 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.