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
2023-05-08	17.730	17.970	17.450	17.500	17.500	1,194,174
2023-05-05	18.110	18.130	17.720	17.750	17.750	1,504,640
2023-05-04	17.750	18.260	17.580	18.000	18.000	1,555,734
2023-04-28	16.820	17.790	16.810	17.750	17.750	1,942,052
2023-04-27	16.720	17.170	16.700	16.900	16.900	1,670,148
2023-04-26	16.660	17.250	16.660	17.050	17.050	2,058,707
2023-04-25	17.010	17.110	16.340	16.640	16.640	2,583,579
2023-04-24	17.090	17.300	16.820	17.120	17.120	1,662,668
2023-04-21	18.490	18.500	16.900	17.220	17.220	4,420,420
2023-04-20	18.650	18.860	18.440	18.490	18.490	1,854,035
2023-04-19	18.710	19.400	18.420	18.840	18.840	3,451,969
2023-04-18	18.960	18.970	18.400	18.480	18.480	2,031,800
2023-04-17	18.900	19.260	18.700	18.960	18.960	1,683,071
2023-04-14	19.070	19.130	18.630	18.910	18.910	1,632,997
2023-04-13	19.510	19.700	18.940	18.970	18.970	2,141,020
2023-04-12	19.030	19.680	19.020	19.610	19.610	2,076,910
2023-04-11	19.400	19.480	18.830	19.060	19.060	2,064,380
2023-04-10	19.660	19.930	19.280	19.330	19.330	2,298,371
2023-04-07	19.500	19.810	19.410	19.700	19.700	2,400,525
2023-04-06	19.630	19.970	19.520	19.720	19.720	2,953,980
2023-04-04	19.530	19.870	19.360	19.720	19.720	3,178,186
2023-04-03	18.980	19.870	18.980	19.520	19.520	2,639,045
2023-03-31	18.800	19.090	18.730	18.990	18.990	1,084,640
2023-03-30	19.180	19.180	18.750	18.840	18.840	1,274,167
2023-03-29	18.810	19.170	18.810	19.020	19.020	1,172,506
2023-03-28	19.480	19.480	18.850	18.890	18.890	1,692,311
2023-03-27	19.510	19.660	19.230	19.470	19.470	1,714,801
2023-03-24	19.480	19.750	19.390	19.510	19.510	1,688,420
2023-03-23	19.400	19.630	19.360	19.490	19.490	1,995,007
2023-03-22	19.270	19.600	19.170	19.530	19.530	2,228,897
2023-03-21	18.920	19.350	18.810	19.270	19.270	2,090,752
2023-03-20	18.990	19.090	18.690	18.920	18.920	1,403,640
2023-03-17	18.600	18.900	18.450	18.800	18.800	1,609,109
2023-03-16	18.700	18.920	18.400	18.470	18.470	1,241,859
2023-03-15	18.500	19.280	18.500	18.840	18.840	1,912,960
2023-03-14	18.690	18.950	18.170	18.460	18.460	1,922,010
2023-03-13	18.700	19.070	18.620	18.770	18.770	1,651,884
2023-03-10	19.240	19.260	18.850	18.950	18.950	1,193,998
2023-03-09	19.180	19.320	19.080	19.280	19.280	1,272,740
2023-03-08	18.700	19.220	18.600	19.130	19.130	2,116,100
2023-03-07	19.400	19.400	18.690	18.700	18.700	1,982,899
2023-03-06	19.350	19.510	19.160	19.300	19.300	1,606,700
2023-03-03	19.140	19.410	19.020	19.280	19.280	1,464,060
2023-03-02	19.450	19.580	19.160	19.180	19.180	1,799,644
2023-03-01	19.260	19.520	19.210	19.470	19.470	1,727,760
2023-02-28	19.190	19.560	19.010	19.250	19.250	1,770,100
2023-02-27	19.690	19.700	19.160	19.200	19.200	2,042,000
2023-02-24	20.180	20.200	19.600	19.710	19.710	2,254,320
2023-02-23	20.290	20.300	20.060	20.140	20.140	1,183,940
2023-02-22	20.300	20.350	20.100	20.160	20.160	1,396,620
2023-02-21	20.500	20.650	20.100	20.320	20.320	1,777,420
2023-02-20	20.010	20.500	19.880	20.460	20.460	2,155,020
2023-02-17	20.420	20.550	20.010	20.040	20.040	2,274,160
2023-02-16	21.690	21.690	20.140	20.490	20.490	5,439,671
2023-02-15	20.950	21.770	20.940	21.540	21.540	3,811,351
2023-02-14	21.360	21.360	20.830	20.940	20.940	2,222,521
2023-02-13	21.830	21.830	21.070	21.220	21.220	2,606,425
2023-02-10	21.400	21.660	21.050	21.550	21.550	3,258,395
2023-02-09	20.270	21.420	20.270	21.390	21.390	5,169,303
2023-02-08	20.550	20.810	20.270	20.300	20.300	2,293,796

← NewerPage 15 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.