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
2023-02-07	20.900	20.930	20.360	20.680	20.680	2,271,565
2023-02-06	20.520	20.910	20.330	20.640	20.640	3,245,776
2023-02-03	20.210	20.900	20.080	20.510	20.510	3,199,796
2023-02-02	20.360	20.590	20.050	20.210	20.210	2,192,940
2023-02-01	19.780	20.280	19.730	20.220	20.220	3,002,118
2023-01-31	19.640	19.870	19.370	19.780	19.780	2,077,640
2023-01-30	19.680	20.190	19.620	19.680	19.680	2,692,394
2023-01-20	19.380	19.690	19.300	19.590	19.590	1,603,953
2023-01-19	19.200	19.410	19.060	19.270	19.270	2,020,195
2023-01-18	19.410	19.820	19.410	19.510	19.510	1,350,725
2023-01-17	19.650	19.900	19.460	19.520	19.520	1,644,725
2023-01-16	19.300	20.120	19.300	19.790	19.790	2,937,097
2023-01-13	19.990	19.990	19.200	19.500	19.500	3,704,340
2023-01-12	19.080	20.330	19.000	20.040	20.040	4,837,682
2023-01-11	19.300	19.420	19.150	19.170	19.170	2,674,276
2023-01-10	19.130	19.360	19.060	19.310	19.310	2,092,120
2023-01-09	18.830	19.400	18.820	19.210	19.210	2,451,220
2023-01-06	18.880	19.160	18.720	18.940	18.940	2,013,841
2023-01-05	18.840	19.060	18.610	18.880	18.880	2,295,690
2023-01-04	19.360	19.510	18.550	18.840	18.840	3,450,540
2023-01-03	18.710	19.420	18.360	19.360	19.360	1,908,500
2022-12-30	19.340	19.340	18.550	18.670	18.670	1,854,589
2022-12-29	18.730	19.530	18.540	19.100	19.100	2,005,331
2022-12-28	19.560	19.620	18.770	18.860	18.860	2,457,151
2022-12-27	20.340	20.340	19.570	19.650	19.650	1,990,180
2022-12-26	19.040	20.230	18.800	20.060	20.060	3,497,120
2022-12-23	19.530	19.530	18.700	18.830	18.830	2,724,022
2022-12-22	20.390	20.390	19.390	19.440	19.440	2,249,794
2022-12-21	20.570	20.950	20.050	20.220	20.220	1,864,569
2022-12-20	20.800	20.950	20.200	20.550	20.550	1,977,146
2022-12-19	21.370	21.440	20.670	20.800	20.800	2,211,927
2022-12-16	21.660	22.090	21.250	21.470	21.470	3,562,220
2022-12-15	21.820	22.250	21.640	21.860	21.860	3,363,183
2022-12-14	22.310	22.990	21.530	21.800	21.800	5,184,763
2022-12-13	22.920	23.320	22.050	22.310	22.310	8,043,093
2022-12-12	21.220	23.840	21.020	22.660	22.660	14,406,240
2022-12-09	19.510	21.300	19.400	20.960	20.960	9,066,371
2022-12-08	19.350	19.890	19.140	19.610	19.610	3,201,650
2022-12-07	19.300	19.460	18.970	19.450	19.450	2,657,897
2022-12-06	18.720	19.570	18.610	19.360	19.360	3,790,563
2022-12-05	18.860	19.150	18.630	18.750	18.750	3,261,636
2022-12-02	18.470	19.190	18.360	18.810	18.810	3,296,736
2022-12-01	18.480	18.720	18.370	18.390	18.390	1,714,656
2022-11-30	18.560	18.580	18.340	18.370	18.370	1,440,430
2022-11-29	18.240	18.610	18.210	18.560	18.560	1,738,151
2022-11-28	18.050	18.350	18.010	18.150	18.150	1,511,750
2022-11-25	18.590	18.850	18.350	18.450	18.450	1,410,496
2022-11-24	18.860	19.370	18.700	18.890	18.890	1,774,043
2022-11-23	19.380	19.390	18.450	18.960	18.960	2,410,191
2022-11-22	19.810	20.000	19.260	19.390	19.390	2,092,414
2022-11-21	20.010	20.030	19.530	19.800	19.800	1,910,925
2022-11-18	20.280	20.390	19.810	19.950	19.950	2,766,750
2022-11-17	20.000	20.200	19.570	20.170	20.170	2,725,230
2022-11-16	19.780	20.350	19.610	19.950	19.950	3,276,361
2022-11-15	19.200	19.800	19.070	19.780	19.780	4,449,813
2022-11-14	19.490	19.490	18.700	19.050	19.050	2,356,287
2022-11-11	19.360	19.590	18.920	18.970	18.970	2,826,071
2022-11-10	19.430	19.490	18.850	18.940	18.940	2,029,288
2022-11-09	19.400	19.640	19.220	19.300	19.300	1,712,391
2022-11-08	19.650	19.780	19.200	19.390	19.390	1,727,374

← NewerPage 16 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.