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
2023-11-02	18.750	19.200	18.440	18.470	18.470	3,071,580
2023-11-01	19.070	19.220	18.690	18.830	18.830	3,331,567
2023-10-31	18.640	19.420	18.640	19.070	19.070	6,110,694
2023-10-30	18.600	18.700	17.970	18.630	18.630	5,032,420
2023-10-27	17.500	18.900	17.460	18.560	18.560	8,272,595
2023-10-26	17.050	17.570	17.000	17.550	17.550	2,526,027
2023-10-25	17.490	17.490	17.020	17.140	17.140	2,332,209
2023-10-24	17.100	17.450	16.750	17.280	17.280	3,537,950
2023-10-23	17.380	17.440	16.850	17.190	17.190	3,036,465
2023-10-20	17.680	18.020	17.210	17.240	17.240	2,079,585
2023-10-19	18.010	18.140	17.570	17.690	17.690	2,753,350
2023-10-18	18.130	18.300	17.780	17.780	17.780	2,937,300
2023-10-17	18.170	18.480	18.000	18.300	18.300	3,873,354
2023-10-16	18.720	18.880	18.160	18.560	18.560	4,368,621
2023-10-13	18.190	19.000	18.100	18.860	18.860	5,090,678
2023-10-12	18.080	18.430	18.060	18.280	18.280	3,739,100
2023-10-11	18.150	18.150	17.680	17.990	17.990	3,368,663
2023-10-10	17.570	18.100	17.550	17.910	17.910	3,955,735
2023-10-09	17.380	17.900	17.350	17.560	17.560	3,549,700
2023-09-28	16.780	17.600	16.710	17.420	17.420	2,841,700
2023-09-27	16.570	17.120	16.570	16.620	16.620	1,739,360
2023-09-26	16.820	16.910	16.480	16.510	16.510	1,652,000
2023-09-25	16.610	16.940	16.140	16.820	16.820	2,570,933
2023-09-22	15.730	16.550	15.610	16.540	16.540	1,657,608
2023-09-21	15.810	15.910	15.640	15.730	15.730	1,302,660
2023-09-20	16.240	16.450	15.710	15.840	15.840	2,077,000
2023-09-19	16.750	16.750	16.120	16.280	16.280	1,818,260
2023-09-18	16.750	16.980	16.500	16.620	16.620	1,554,460
2023-09-15	16.800	17.170	16.530	16.760	16.760	2,058,300
2023-09-14	17.170	17.170	16.550	16.710	16.710	2,130,360
2023-09-13	17.210	17.490	16.720	16.840	16.840	1,712,560
2023-09-12	17.200	17.370	16.960	17.220	17.220	2,168,126
2023-09-11	17.850	17.850	17.050	17.180	17.180	3,021,460
2023-09-08	17.270	17.490	17.010	17.480	17.480	2,676,293
2023-09-07	17.460	17.520	17.140	17.150	17.150	2,094,019
2023-09-06	16.960	17.450	16.960	17.440	17.440	2,961,319
2023-09-05	16.580	17.340	16.560	17.030	17.030	2,912,220
2023-09-04	16.580	16.760	16.300	16.660	16.660	1,565,000
2023-09-01	16.470	16.650	16.290	16.530	16.530	1,916,480
2023-08-31	16.290	16.660	16.290	16.530	16.530	3,302,580
2023-08-30	15.400	16.470	15.400	16.360	16.360	4,554,853
2023-08-29	14.600	15.430	14.380	15.390	15.390	2,374,849
2023-08-28	15.600	15.730	14.620	14.680	14.680	1,971,860
2023-08-25	15.480	15.480	14.500	14.790	14.790	2,288,051
2023-08-24	15.700	15.940	15.490	15.490	15.490	1,392,438
2023-08-23	16.340	16.340	15.660	15.680	15.680	2,172,220
2023-08-22	16.300	16.490	15.950	16.360	16.360	2,255,538
2023-08-21	17.000	17.020	16.270	16.300	16.300	1,982,400
2023-08-18	16.920	17.820	16.820	16.900	16.900	3,097,842
2023-08-17	16.420	16.970	15.910	16.940	16.940	2,731,291
2023-08-16	16.880	17.000	16.450	16.540	16.540	1,844,020
2023-08-15	17.240	17.440	16.720	16.790	16.790	1,850,358
2023-08-14	17.450	17.700	17.080	17.280	17.280	2,231,098
2023-08-11	17.830	18.250	17.490	17.650	17.650	3,476,284
2023-08-10	16.720	18.000	16.530	17.780	17.780	6,371,739
2023-08-09	16.800	16.810	16.600	16.630	16.630	1,024,407
2023-08-08	16.790	16.840	16.580	16.830	16.830	940,369
2023-08-07	16.920	16.940	16.570	16.800	16.800	1,549,540
2023-08-04	17.110	17.190	16.900	16.900	16.900	1,301,331
2023-08-03	17.170	17.200	17.000	17.060	17.060	915,380

← NewerPage 13 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.