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
2022-11-07	19.830	20.550	19.540	19.700	19.700	2,709,883
2022-11-04	19.360	19.850	19.310	19.610	19.610	2,576,370
2022-11-03	19.210	19.390	18.950	19.180	19.180	1,289,020
2022-11-02	18.980	19.410	18.800	19.260	19.260	1,851,874
2022-11-01	18.590	18.890	18.200	18.830	18.830	1,914,363
2022-10-31	17.780	18.680	17.780	18.420	18.420	2,084,720
2022-10-28	19.220	19.360	17.880	17.980	17.980	2,636,205
2022-10-27	19.250	19.630	19.150	19.270	19.270	1,706,120
2022-10-26	18.900	19.740	18.630	19.250	19.250	2,960,355
2022-10-25	18.830	18.830	18.020	18.500	18.500	1,573,942
2022-10-24	19.150	19.340	18.510	18.650	18.650	1,740,127
2022-10-21	19.010	19.410	18.880	18.950	18.950	1,575,507
2022-10-20	19.210	19.570	18.700	19.290	19.290	2,553,554
2022-10-19	19.400	19.550	19.020	19.060	19.060	2,104,855
2022-10-18	19.600	19.800	19.200	19.400	19.400	1,601,292
2022-10-17	19.290	19.760	19.140	19.590	19.590	2,117,043
2022-10-14	18.690	19.260	18.690	19.220	19.220	1,563,012
2022-10-13	18.500	18.970	18.230	18.690	18.690	1,771,812
2022-10-12	17.660	18.790	17.550	18.600	18.600	2,118,726
2022-10-11	18.000	18.000	17.440	17.650	17.650	1,554,680
2022-10-10	18.530	18.690	17.490	17.560	17.560	2,074,071
2022-09-30	19.000	19.170	18.400	18.400	18.400	1,732,754
2022-09-29	19.260	19.410	18.800	19.000	19.000	1,372,767
2022-09-28	19.890	19.890	19.090	19.090	19.090	1,711,298
2022-09-27	19.480	20.080	19.110	19.890	19.890	2,054,866
2022-09-26	19.790	19.790	19.150	19.210	19.210	2,098,480
2022-09-23	20.960	20.970	19.810	19.900	19.900	1,898,752
2022-09-22	21.340	21.340	20.810	20.810	20.810	1,396,320
2022-09-21	21.390	21.480	20.880	21.340	21.340	981,791
2022-09-20	20.800	21.570	20.800	21.390	21.390	1,313,937
2022-09-19	21.300	21.700	20.770	20.790	20.790	1,554,293
2022-09-16	21.780	21.880	21.200	21.200	21.200	1,398,014
2022-09-15	22.290	22.330	21.570	21.770	21.770	1,751,478
2022-09-14	22.420	22.570	21.800	22.360	22.360	2,116,295
2022-09-13	22.500	23.270	22.460	22.800	22.800	1,133,820
2022-09-09	22.590	22.790	22.280	22.730	22.730	1,312,714
2022-09-08	23.170	23.170	22.520	22.600	22.600	1,395,660
2022-09-07	23.220	23.410	22.930	23.060	23.060	1,407,600
2022-09-06	23.390	23.520	23.000	23.240	23.240	1,565,680
2022-09-05	23.250	23.520	22.720	23.390	23.390	2,083,725
2022-09-02	22.300	23.150	22.150	23.100	23.100	1,952,750
2022-09-01	22.800	22.860	22.250	22.360	22.360	1,564,498
2022-08-31	23.200	23.200	22.140	22.500	22.500	2,396,301
2022-08-30	22.810	23.480	22.750	23.080	23.080	1,948,100
2022-08-29	23.010	23.510	22.520	22.920	22.920	2,367,871
2022-08-26	23.210	23.680	22.920	23.080	23.080	2,530,860
2022-08-25	24.500	24.510	22.990	23.350	23.350	3,556,133
2022-08-24	25.480	25.480	23.840	24.160	24.160	4,638,928
2022-08-23	25.150	25.660	25.010	25.230	25.230	2,758,071
2022-08-22	25.440	26.200	25.130	25.330	25.330	3,793,487
2022-08-19	26.880	27.390	25.700	25.840	25.840	5,957,543
2022-08-18	25.880	26.980	25.500	26.880	26.880	6,716,918
2022-08-17	26.660	26.950	25.710	25.930	25.930	4,447,830
2022-08-16	25.350	26.880	25.250	26.410	26.410	6,381,002
2022-08-15	25.230	25.690	24.700	25.560	25.560	4,015,729
2022-08-12	26.500	26.790	25.400	25.410	25.410	7,382,406
2022-08-11	25.000	27.500	25.000	26.790	26.790	9,250,200
2022-08-10	25.430	25.580	25.000	25.110	25.110	2,616,382
2022-08-09	25.290	26.000	24.840	25.600	25.600	5,598,970
2022-08-08	25.310	25.800	25.120	25.510	25.510	3,349,903

← NewerPage 17 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.