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
2022-08-05	25.120	25.730	24.940	25.290	25.290	3,417,416
2022-08-04	25.070	25.800	24.640	25.090	25.090	3,358,349
2022-08-03	25.110	26.290	24.870	24.950	24.950	3,894,750
2022-08-02	26.200	26.360	24.770	24.970	24.970	5,538,979
2022-08-01	27.640	27.730	26.410	26.550	26.550	5,584,989
2022-07-29	27.840	28.530	27.040	27.650	27.650	4,288,003
2022-07-28	27.500	28.100	27.060	27.780	27.780	5,976,302
2022-07-27	26.580	27.300	26.240	27.000	27.000	5,963,775
2022-07-26	25.840	27.170	24.900	26.580	26.580	5,675,968
2022-07-25	26.090	26.560	25.200	25.700	25.700	3,992,418
2022-07-22	26.800	26.840	25.660	26.030	26.030	5,056,839
2022-07-21	26.880	27.590	26.310	26.540	26.540	6,160,000
2022-07-20	27.010	27.200	26.000	26.760	26.760	9,418,690
2022-07-19	25.480	27.800	24.850	26.360	26.360	16,796,590
2022-07-18	21.520	24.770	21.520	24.770	24.770	10,518,350
2022-07-15	22.370	22.430	21.460	21.460	21.460	3,034,800
2022-07-14	21.900	22.680	21.820	22.270	22.270	2,307,517
2022-07-13	22.040	22.180	21.830	22.000	22.000	1,813,133
2022-07-12	22.820	22.880	22.000	22.000	22.000	2,741,479
2022-07-11	22.710	22.990	22.520	22.820	22.820	2,475,990
2022-07-08	22.620	23.800	22.620	22.950	22.950	4,618,108
2022-07-07	23.030	23.090	22.480	22.630	22.630	2,738,279
2022-07-06	23.080	23.490	22.680	22.880	22.880	2,891,968
2022-07-05	23.200	23.660	22.610	23.050	23.050	3,461,135
2022-07-04	24.000	24.000	22.810	23.420	23.420	4,650,636
2022-07-01	23.480	24.850	23.480	24.150	24.150	5,408,119
2022-06-30	23.710	24.110	23.350	23.530	23.530	4,112,281
2022-06-29	24.150	24.900	23.730	23.730	23.730	6,592,747
2022-06-28	24.090	24.370	23.500	24.150	24.150	4,569,343
2022-06-27	24.710	25.640	23.900	24.160	24.160	6,622,834
2022-06-24	23.350	25.800	23.350	24.530	24.530	11,899,040
2022-06-23	21.860	23.480	21.660	23.230	23.230	9,509,245
2022-06-22	22.210	22.480	21.810	21.850	21.850	4,578,190
2022-06-21	22.580	22.770	22.010	22.120	22.120	5,335,068
2022-06-20	22.300	22.690	22.150	22.540	22.540	4,096,313
2022-06-17	22.610	22.720	21.700	22.330	22.330	4,840,288
2022-06-16	22.080	22.750	22.080	22.610	22.610	5,197,205
2022-06-15	22.000	22.830	21.910	22.300	22.300	5,672,032
2022-06-14	21.930	22.200	21.340	22.020	22.020	4,596,520
2022-06-13	21.990	23.010	21.900	22.260	22.260	5,331,080
2022-06-10	21.400	22.620	21.370	22.270	22.270	5,760,837
2022-06-09	24.000	24.000	21.600	22.340	22.340	10,885,260
2022-06-08	25.640	25.770	23.550	24.320	24.320	8,545,160
2022-06-07	26.090	26.420	25.270	25.640	25.640	4,023,836
2022-06-06	25.450	26.720	25.450	26.260	26.260	5,558,291
2022-06-02	25.980	26.560	25.260	25.840	25.840	4,942,940
2022-06-01	25.290	26.810	24.860	26.100	26.100	7,391,732
2022-05-31	24.920	25.730	24.360	25.160	25.160	4,986,422
2022-05-30	25.220	25.750	24.830	25.150	25.150	3,981,667
2022-05-27	25.500	26.370	25.000	25.410	25.410	4,336,457
2022-05-26	26.410	26.410	24.700	25.500	25.500	5,079,831
2022-05-25	25.880	26.880	25.200	26.490	26.490	4,942,161
2022-05-24	28.470	28.470	26.180	26.250	26.250	6,957,336
2022-05-23	28.690	29.200	27.610	28.110	28.110	7,371,563
2022-05-20	28.290	29.580	27.710	28.700	28.700	11,547,530
2022-05-19	28.570	28.890	27.180	28.200	28.200	11,230,970
2022-05-18	25.280	29.880	25.280	29.120	29.120	15,111,260
2022-05-17	26.050	26.130	24.400	25.410	25.410	7,866,744
2022-05-16	26.700	26.890	25.620	26.030	26.030	11,370,230
2022-05-13	24.350	26.710	23.180	26.710	26.710	21,814,400

← NewerPage 18 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.