Shen Zhen Australis Electronic Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.370 | 16.580 | 16.000 | 16.220 | 16.220 | 2,518,473 |
| 2024-04-30 | 16.400 | 16.540 | 16.180 | 16.350 | 16.350 | 2,145,308 |
| 2024-04-29 | 16.260 | 17.300 | 16.090 | 16.300 | 16.300 | 3,713,923 |
| 2024-04-26 | 15.960 | 16.710 | 15.650 | 16.400 | 16.400 | 3,809,808 |
| 2024-04-25 | 15.410 | 15.960 | 15.220 | 15.900 | 15.900 | 1,682,860 |
| 2024-04-24 | 14.870 | 15.410 | 14.870 | 15.360 | 15.360 | 1,843,638 |
| 2024-04-23 | 14.490 | 15.030 | 14.370 | 14.850 | 14.850 | 1,549,600 |
| 2024-04-22 | 14.410 | 14.700 | 13.880 | 14.490 | 14.490 | 1,638,880 |
| 2024-04-19 | 14.430 | 14.500 | 14.110 | 14.310 | 14.310 | 1,426,280 |
| 2024-04-18 | 15.060 | 15.060 | 14.510 | 14.540 | 14.540 | 1,381,180 |
| 2024-04-17 | 14.000 | 14.870 | 13.990 | 14.850 | 14.850 | 1,951,040 |
| 2024-04-16 | 14.770 | 14.860 | 13.500 | 13.600 | 13.600 | 2,578,980 |
| 2024-04-15 | 15.900 | 15.900 | 14.470 | 14.770 | 14.770 | 2,557,860 |
| 2024-04-12 | 15.740 | 16.020 | 15.550 | 15.620 | 15.620 | 1,292,712 |
| 2024-04-11 | 15.980 | 16.210 | 15.690 | 15.800 | 15.800 | 1,298,365 |
| 2024-04-10 | 16.500 | 16.500 | 15.830 | 15.920 | 15.920 | 1,571,536 |
| 2024-04-09 | 16.600 | 16.600 | 15.930 | 16.320 | 16.320 | 1,474,845 |
| 2024-04-08 | 17.160 | 17.230 | 16.180 | 16.400 | 16.400 | 3,500,718 |
| 2024-04-03 | 16.650 | 17.990 | 16.510 | 17.130 | 17.130 | 4,765,816 |
| 2024-04-02 | 16.840 | 16.870 | 16.500 | 16.500 | 16.500 | 2,144,612 |
| 2024-04-01 | 16.030 | 17.120 | 16.030 | 16.860 | 16.860 | 1,979,767 |
| 2024-03-29 | 16.090 | 16.090 | 15.710 | 16.010 | 16.010 | 1,314,040 |
| 2024-03-28 | 15.620 | 16.030 | 15.530 | 15.780 | 15.780 | 1,328,640 |
| 2024-03-27 | 16.150 | 16.320 | 15.510 | 15.560 | 15.560 | 2,688,764 |
| 2024-03-26 | 16.280 | 16.510 | 16.000 | 16.300 | 16.300 | 1,761,761 |
| 2024-03-25 | 16.710 | 16.920 | 16.210 | 16.250 | 16.250 | 1,928,848 |
| 2024-03-22 | 16.980 | 17.030 | 16.670 | 16.810 | 16.810 | 1,799,779 |
| 2024-03-21 | 17.170 | 17.300 | 16.860 | 16.980 | 16.980 | 1,952,165 |
| 2024-03-20 | 17.170 | 17.330 | 16.920 | 17.170 | 17.170 | 1,680,200 |
| 2024-03-19 | 16.990 | 17.550 | 16.810 | 17.170 | 17.170 | 2,486,091 |
| 2024-03-18 | 16.400 | 16.890 | 16.320 | 16.800 | 16.800 | 2,417,894 |
| 2024-03-15 | 16.080 | 16.450 | 15.900 | 16.350 | 16.350 | 2,381,681 |
| 2024-03-14 | 16.130 | 16.250 | 15.740 | 16.000 | 16.000 | 2,694,260 |
| 2024-03-13 | 15.620 | 16.400 | 15.490 | 16.280 | 16.280 | 5,277,766 |
| 2024-03-12 | 15.500 | 15.690 | 15.350 | 15.620 | 15.620 | 1,649,948 |
| 2024-03-11 | 15.400 | 15.600 | 15.200 | 15.520 | 15.520 | 1,172,797 |
| 2024-03-08 | 15.270 | 15.480 | 15.200 | 15.390 | 15.390 | 1,404,760 |
| 2024-03-07 | 15.830 | 15.870 | 15.260 | 15.340 | 15.340 | 1,586,879 |
| 2024-03-06 | 15.800 | 15.990 | 15.470 | 15.750 | 15.750 | 1,202,339 |
| 2024-03-05 | 15.960 | 16.040 | 15.570 | 15.680 | 15.680 | 1,786,160 |
| 2024-03-04 | 15.650 | 16.160 | 15.540 | 15.960 | 15.960 | 2,761,937 |
| 2024-03-01 | 15.480 | 15.970 | 15.120 | 15.690 | 15.690 | 1,879,460 |
| 2024-02-29 | 14.500 | 15.340 | 14.470 | 15.320 | 15.320 | 2,265,560 |
| 2024-02-28 | 15.430 | 15.790 | 14.400 | 14.700 | 14.700 | 4,739,474 |
| 2024-02-27 | 14.740 | 15.490 | 14.580 | 15.470 | 15.470 | 2,794,751 |
| 2024-02-26 | 14.710 | 15.230 | 14.550 | 14.700 | 14.700 | 2,268,554 |
| 2024-02-23 | 14.280 | 14.800 | 14.060 | 14.680 | 14.680 | 2,247,747 |
| 2024-02-22 | 13.710 | 14.160 | 13.710 | 14.120 | 14.120 | 1,817,929 |
| 2024-02-21 | 13.600 | 14.430 | 13.600 | 13.900 | 13.900 | 2,775,752 |
| 2024-02-20 | 13.560 | 13.760 | 13.310 | 13.700 | 13.700 | 1,549,900 |
| 2024-02-19 | 12.810 | 13.780 | 12.810 | 13.690 | 13.690 | 2,616,991 |
| 2024-02-08 | 12.070 | 13.160 | 11.300 | 12.710 | 12.710 | 4,004,648 |
| 2024-02-07 | 12.800 | 12.800 | 11.150 | 12.070 | 12.070 | 4,916,589 |
| 2024-02-06 | 12.700 | 13.380 | 11.840 | 12.790 | 12.790 | 3,714,895 |
| 2024-02-05 | 14.560 | 14.560 | 12.300 | 12.900 | 12.900 | 4,089,307 |
| 2024-02-02 | 14.910 | 15.040 | 13.920 | 14.380 | 14.380 | 3,755,163 |
| 2024-02-01 | 14.990 | 14.990 | 14.100 | 14.960 | 14.960 | 3,529,014 |
| 2024-01-31 | 15.530 | 15.530 | 14.700 | 14.890 | 14.890 | 2,237,227 |
| 2024-01-30 | 15.680 | 15.880 | 15.350 | 15.650 | 15.650 | 2,352,241 |
| 2024-01-29 | 16.680 | 16.740 | 15.640 | 15.680 | 15.680 | 1,968,767 |
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.