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
2024-01-26	16.790	16.920	16.560	16.560	16.560	1,737,200
2024-01-25	16.300	16.850	16.040	16.780	16.780	1,840,510
2024-01-24	16.260	16.360	15.610	16.190	16.190	2,187,678
2024-01-23	15.820	16.240	15.560	16.160	16.160	2,575,505
2024-01-22	16.840	17.150	15.560	15.880	15.880	2,340,960
2024-01-19	17.010	17.300	16.800	16.880	16.880	1,833,930
2024-01-18	17.180	17.410	16.560	17.030	17.030	1,911,751
2024-01-17	17.860	17.860	17.220	17.230	17.230	1,166,658
2024-01-16	17.880	18.080	17.480	17.770	17.770	1,542,360
2024-01-15	18.210	18.210	17.660	17.940	17.940	1,240,765
2024-01-12	18.180	18.340	18.040	18.080	18.080	1,349,380
2024-01-11	17.850	18.240	17.400	18.180	18.180	1,724,620
2024-01-10	18.190	18.190	17.470	17.720	17.720	1,601,880
2024-01-09	17.910	18.280	17.730	17.960	17.960	1,592,581
2024-01-08	18.130	18.290	17.960	17.960	17.960	1,717,620
2024-01-05	18.650	18.670	18.010	18.110	18.110	1,539,920
2024-01-04	18.680	18.830	18.400	18.450	18.450	1,667,540
2024-01-03	18.850	18.950	18.530	18.680	18.680	1,857,560
2024-01-02	19.390	19.390	18.900	18.900	18.900	1,854,669
2023-12-29	18.720	19.350	18.670	19.280	19.280	2,932,889
2023-12-28	18.700	18.840	18.410	18.720	18.720	1,736,349
2023-12-27	18.400	18.730	18.220	18.700	18.700	1,364,400
2023-12-26	18.570	18.660	18.120	18.390	18.390	1,309,942
2023-12-25	18.610	18.840	18.350	18.700	18.700	1,443,520
2023-12-22	18.740	18.960	18.400	18.480	18.480	1,443,320
2023-12-21	18.750	18.850	18.360	18.750	18.750	2,039,369
2023-12-20	18.910	19.190	18.660	18.750	18.750	1,898,829
2023-12-19	18.650	19.040	18.550	18.950	18.950	1,592,900
2023-12-18	18.830	18.960	18.600	18.700	18.700	1,398,082
2023-12-15	19.130	19.130	18.690	18.750	18.750	1,862,960
2023-12-14	19.120	19.360	18.930	18.950	18.950	1,910,750
2023-12-13	19.230	19.390	18.980	18.980	18.980	2,579,200
2023-12-12	19.710	19.840	19.150	19.200	19.200	2,298,914
2023-12-11	19.050	19.830	18.900	19.710	19.710	3,422,892
2023-12-08	19.270	19.600	19.030	19.030	19.030	2,029,371
2023-12-07	19.300	19.500	19.000	19.270	19.270	1,558,888
2023-12-06	19.390	19.390	19.100	19.150	19.150	1,977,027
2023-12-05	19.510	19.740	19.130	19.210	19.210	2,423,400
2023-12-04	19.820	20.150	19.400	19.520	19.520	2,993,271
2023-12-01	19.790	19.930	19.480	19.820	19.820	3,354,600
2023-11-30	19.620	19.990	19.410	19.790	19.790	3,108,631
2023-11-29	20.170	20.530	19.660	19.730	19.730	3,696,804
2023-11-28	20.190	20.710	19.880	20.120	20.120	3,784,100
2023-11-27	19.950	20.520	19.820	20.200	20.200	3,039,602
2023-11-24	20.500	20.570	19.800	20.160	20.160	2,595,600
2023-11-23	19.980	20.550	19.910	20.520	20.520	2,713,800
2023-11-22	20.760	20.760	19.940	20.000	20.000	3,061,431
2023-11-21	21.110	21.290	20.430	20.750	20.750	5,209,780
2023-11-20	21.000	21.530	20.730	21.100	21.100	4,801,467
2023-11-17	20.380	21.520	20.270	21.100	21.100	7,376,817
2023-11-16	19.860	20.550	19.830	20.330	20.330	4,335,615
2023-11-15	20.170	20.380	19.890	19.930	19.930	4,103,952
2023-11-14	19.630	20.490	19.510	20.380	20.380	5,270,286
2023-11-13	19.390	19.710	19.120	19.680	19.680	4,059,661
2023-11-10	18.960	19.470	18.800	19.380	19.380	3,418,711
2023-11-09	19.220	19.480	18.910	18.950	18.950	2,442,629
2023-11-08	19.390	19.490	19.130	19.290	19.290	3,424,771
2023-11-07	19.500	19.750	19.250	19.380	19.380	4,942,946
2023-11-06	18.880	19.660	18.880	19.280	19.280	5,350,081
2023-11-03	18.520	18.960	18.520	18.950	18.950	3,230,641

← NewerPage 12 of 21 · 1,212 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.