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
2023-08-02	17.260	17.430	17.160	17.250	17.250	1,071,920
2023-08-01	17.370	17.400	17.170	17.370	17.370	1,193,720
2023-07-31	17.040	17.350	16.910	17.310	17.310	1,663,726
2023-07-28	16.970	17.140	16.800	17.040	17.040	1,140,242
2023-07-27	17.160	17.190	16.940	16.970	16.970	1,214,500
2023-07-26	17.290	17.420	17.080	17.140	17.140	1,358,720
2023-07-25	17.110	17.400	17.080	17.300	17.300	1,446,409
2023-07-24	16.840	17.120	16.790	17.000	17.000	1,179,080
2023-07-21	17.360	17.700	16.930	17.020	17.020	2,221,360
2023-07-20	18.250	18.400	17.440	17.440	17.440	2,308,596
2023-07-19	18.670	18.670	18.100	18.250	18.250	2,478,931
2023-07-18	18.580	18.960	18.400	18.670	18.670	3,590,629
2023-07-17	18.680	19.150	18.200	18.550	18.550	6,098,599
2023-07-14	17.460	19.350	17.460	18.730	18.730	10,191,770
2023-07-13	17.020	17.420	17.010	17.360	17.360	1,559,300
2023-07-12	17.320	17.470	17.000	17.030	17.030	1,117,253
2023-07-11	17.090	17.380	17.090	17.270	17.270	1,026,622
2023-07-10	17.150	17.270	16.950	17.170	17.170	1,177,471
2023-07-07	17.900	17.970	17.120	17.180	17.180	1,674,680
2023-07-06	17.140	17.420	17.080	17.300	17.300	1,126,802
2023-07-05	17.220	17.480	17.100	17.210	17.210	1,057,102
2023-07-04	16.920	17.390	16.920	17.250	17.250	1,641,154
2023-07-03	17.080	17.490	16.900	16.930	16.930	2,228,000
2023-06-30	16.730	17.080	16.730	17.010	17.010	1,648,292
2023-06-29	16.890	17.030	16.650	16.800	16.800	1,134,140
2023-06-28	16.920	16.920	16.310	16.660	16.660	1,541,240
2023-06-27	16.780	17.050	16.630	16.920	16.920	1,181,468
2023-06-26	17.300	17.470	16.710	16.730	16.730	1,549,240
2023-06-21	17.740	17.860	17.360	17.360	17.360	1,243,700
2023-06-20	17.910	18.070	17.730	17.780	17.780	1,446,480
2023-06-19	18.040	18.220	17.990	18.080	18.080	1,062,202
2023-06-16	18.250	18.250	17.940	18.040	18.040	1,138,848
2023-06-15	18.300	18.500	18.140	18.180	18.180	983,868
2023-06-14	18.300	18.500	17.890	18.440	18.440	1,536,391
2023-06-13	18.010	18.290	17.920	18.120	18.120	920,860
2023-06-12	17.790	18.170	17.630	18.060	18.060	1,038,529
2023-06-09	17.710	17.790	17.570	17.730	17.730	898,689
2023-06-08	17.980	18.040	17.660	17.690	17.690	1,056,800
2023-06-07	18.250	18.270	17.970	18.070	18.070	972,840
2023-06-06	18.460	18.510	18.170	18.210	18.210	1,475,488
2023-06-05	18.290	18.660	18.200	18.540	18.540	1,766,960
2023-06-02	18.300	18.660	18.250	18.290	18.290	1,598,730
2023-06-01	17.800	18.330	17.720	18.220	18.220	2,043,920
2023-05-31	17.520	18.090	17.520	17.890	17.890	1,293,780
2023-05-30	17.520	17.760	17.260	17.700	17.700	1,817,280
2023-05-29	17.620	17.820	17.300	17.520	17.520	926,040
2023-05-26	17.640	17.760	17.410	17.520	17.520	797,382
2023-05-25	17.890	18.100	17.330	17.650	17.650	1,774,940
2023-05-24	17.610	18.500	17.430	18.000	18.000	2,227,877
2023-05-23	17.600	17.890	17.480	17.610	17.610	771,160
2023-05-22	17.900	18.450	17.600	17.740	17.740	1,338,000
2023-05-19	17.780	18.700	17.780	18.000	18.000	2,305,071
2023-05-18	17.570	17.940	17.450	17.760	17.760	1,364,982
2023-05-17	17.340	17.680	17.220	17.680	17.680	1,036,735
2023-05-16	17.830	17.830	17.220	17.340	17.340	768,560
2023-05-15	17.590	17.640	17.360	17.600	17.600	846,120
2023-05-12	17.700	17.990	17.490	17.570	17.570	715,060
2023-05-11	17.730	17.940	17.390	17.740	17.740	1,449,585
2023-05-10	17.400	17.660	17.300	17.580	17.580	856,754
2023-05-09	17.390	17.870	17.260	17.360	17.360	1,519,834

← NewerPage 14 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.