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
2024-07-30	11.900	12.080	11.770	11.920	11.920	996,440
2024-07-29	12.030	12.140	11.840	11.990	11.990	912,200
2024-07-26	11.620	12.020	11.620	11.920	11.920	1,054,683
2024-07-25	11.700	11.790	11.310	11.610	11.610	1,294,720
2024-07-24	11.890	12.040	11.700	11.710	11.710	1,431,560
2024-07-23	12.290	12.400	11.870	11.880	11.880	1,284,957
2024-07-22	12.200	12.450	12.200	12.290	12.290	941,060
2024-07-19	11.860	12.330	11.860	12.270	12.270	1,471,281
2024-07-18	12.460	12.580	11.780	11.980	11.980	2,211,200
2024-07-17	12.870	12.870	12.330	12.380	12.380	1,555,900
2024-07-16	12.720	12.950	12.610	12.880	12.880	1,196,701
2024-07-15	13.130	13.200	12.630	12.730	12.730	1,343,500
2024-07-12	13.540	13.540	13.100	13.130	13.130	1,747,300
2024-07-11	13.310	13.850	13.310	13.560	13.560	2,039,620
2024-07-10	13.060	13.350	12.970	13.190	13.190	2,693,654
2024-07-09	12.620	13.130	12.460	13.050	13.050	3,924,994
2024-07-08	12.160	13.500	12.160	12.840	12.840	4,785,720
2024-07-05	12.120	12.360	11.890	12.190	12.190	1,401,220
2024-07-04	12.530	12.750	12.010	12.090	12.090	1,616,720
2024-07-03	12.470	12.660	12.150	12.470	12.470	1,644,780
2024-07-02	12.590	12.850	12.400	12.460	12.460	1,881,800
2024-07-01	12.740	12.950	12.070	12.650	12.650	2,007,780
2024-06-28	12.500	12.980	12.300	12.740	12.740	1,753,380
2024-06-27	12.820	13.060	12.440	12.500	12.500	2,123,851
2024-06-26	12.110	12.800	11.830	12.730	12.730	1,794,280
2024-06-25	12.230	12.340	11.910	12.050	12.050	1,581,920
2024-06-24	12.850	13.090	12.190	12.230	12.230	2,395,840
2024-06-21	12.760	13.120	12.520	12.930	12.930	1,632,970
2024-06-20	13.080	13.380	13.000	13.000	13.000	1,672,849
2024-06-19	13.240	13.370	13.070	13.240	13.240	1,810,617
2024-06-18	12.810	13.380	12.810	13.330	13.330	2,192,700
2024-06-17	12.900	13.150	12.690	12.870	12.870	2,117,720
2024-06-14	13.220	13.220	12.810	12.850	12.850	1,888,020
2024-06-13	13.210	13.210	12.850	13.050	13.050	1,717,134
2024-06-12	12.810	13.200	12.750	13.050	13.050	1,814,900
2024-06-11	12.290	12.950	12.000	12.810	12.810	2,833,642
2024-06-07	11.800	12.500	11.800	12.360	12.360	3,719,863
2024-06-06	12.990	13.330	11.400	11.690	11.690	6,641,489
2024-06-05	13.500	13.520	13.010	13.060	13.060	1,940,500
2024-06-04	14.330	14.340	13.220	13.440	13.440	3,423,140
2024-06-03	14.850	14.990	14.210	14.330	14.330	2,010,060
2024-05-31	14.670	14.870	14.530	14.840	14.840	1,562,434
2024-05-30	14.350	14.680	14.130	14.580	14.580	1,775,800
2024-05-29	14.410	14.950	14.020	14.400	14.400	2,756,640
2024-05-28	14.190	14.320	13.870	14.220	14.220	1,810,300
2024-05-27	14.390	14.390	13.550	14.170	14.170	2,153,636
2024-05-24	14.390	14.520	14.060	14.200	14.200	1,846,820
2024-05-23	14.700	14.880	14.270	14.340	14.340	2,362,008
2024-05-22	15.150	15.220	14.600	14.690	14.690	3,082,720
2024-05-21	15.600	15.760	15.040	15.110	15.110	3,009,405
2024-05-20	15.910	15.990	15.600	15.650	15.650	2,622,494
2024-05-17	15.210	15.700	15.100	15.700	15.700	1,476,424
2024-05-16	15.060	15.570	15.060	15.210	15.210	1,624,478
2024-05-15	15.670	15.700	15.330	15.390	15.390	1,162,540
2024-05-14	15.210	15.640	15.140	15.540	15.540	1,617,440
2024-05-13	15.710	15.710	15.190	15.200	15.200	2,921,240
2024-05-10	16.250	16.300	15.710	15.780	15.780	2,306,228
2024-05-09	16.350	16.570	16.110	16.240	16.240	2,458,942
2024-05-08	16.660	16.680	16.160	16.190	16.190	2,435,460
2024-05-07	16.220	16.690	16.120	16.500	16.500	3,264,009

← NewerPage 10 of 21 · 1,220 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.