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
2022-05-12	27.580	30.490	22.940	23.870	23.870	20,415,381
2022-05-11	27.750	29.040	27.480	28.240	28.240	10,778,440
2022-05-10	26.000	28.810	24.200	28.080	28.080	11,660,500
2022-05-09	22.890	25.500	22.110	25.480	25.480	9,909,133
2022-05-06	22.000	23.560	21.300	22.300	22.300	8,763,950
2022-05-05	32.000	37.600	31.030	35.530	22.054	11,592,674
2022-04-29	28.210	31.800	28.100	31.340	19.453	12,224,896
2022-04-28	34.770	34.770	27.820	28.050	17.411	15,575,419
2022-04-27	36.250	38.880	33.010	34.770	21.583	11,175,886
2022-04-26	42.330	43.370	34.000	35.960	22.321	8,619,774
2022-04-25	44.420	46.950	42.060	42.130	26.151	6,291,542
2022-04-22	47.020	48.600	45.000	45.170	28.038	5,613,427
2022-04-21	47.800	51.580	46.540	47.930	29.751	7,660,557
2022-04-20	48.500	49.000	47.000	48.600	30.167	6,152,280
2022-04-19	48.010	50.640	46.500	48.020	29.807	11,214,165
2022-04-18	44.790	49.500	43.300	49.480	30.713	13,413,502
2022-04-15	37.090	45.170	37.090	43.210	26.821	12,885,861
2022-04-14	38.370	38.990	37.840	38.550	23.929	2,879,403
2022-04-13	38.960	40.170	38.500	38.550	23.929	3,618,099
2022-04-12	38.480	40.100	38.400	39.300	24.394	3,727,082
2022-04-11	39.020	40.440	38.320	38.740	24.047	4,133,250
2022-04-08	38.410	39.460	37.800	38.760	24.059	4,147,344
2022-04-07	40.560	40.560	37.860	38.260	23.749	6,188,736
2022-04-06	39.570	41.780	39.500	39.860	24.742	7,510,821
2022-04-01	40.560	42.300	39.700	40.040	24.854	7,654,022
2022-03-31	39.680	43.330	36.720	41.490	25.754	12,227,344
2022-03-30	36.630	38.000	36.210	37.640	23.364	6,453,298
2022-03-29	36.060	38.890	35.470	37.150	23.060	7,755,155
2022-03-28	32.600	38.980	32.030	36.400	22.594	9,597,541
2022-03-25	31.680	33.330	31.310	32.590	20.229	5,071,142
2022-03-24	31.820	32.390	30.990	31.250	19.398	3,239,086
2022-03-23	30.890	32.000	30.440	31.830	19.758	4,236,309
2022-03-22	30.050	31.140	29.660	31.000	19.242	3,565,245
2022-03-21	29.180	30.140	28.790	30.040	18.647	3,030,394
2022-03-18	29.010	29.320	28.290	29.180	18.113	1,998,334
2022-03-17	27.880	30.280	27.880	29.000	18.001	3,745,200
2022-03-16	27.200	28.010	26.010	27.880	17.306	2,613,816
2022-03-15	28.710	28.710	26.870	26.930	16.716	2,145,043
2022-03-14	28.710	29.290	28.280	28.740	17.840	2,080,402
2022-03-11	28.260	28.780	27.610	28.690	17.809	1,959,947
2022-03-10	28.380	29.170	28.110	28.400	17.629	2,080,171
2022-03-09	29.400	29.680	26.740	27.670	17.175	2,458,656
2022-03-08	30.200	30.490	28.890	29.000	18.001	1,905,970
2022-03-07	30.680	30.900	30.100	30.200	18.746	1,734,710
2022-03-04	31.310	31.500	30.820	30.900	19.180	1,483,360
2022-03-03	31.880	31.920	31.290	31.390	19.485	1,839,616
2022-03-02	31.490	32.190	31.020	31.900	19.801	2,016,598
2022-03-01	31.000	31.790	31.000	31.660	19.652	1,911,640
2022-02-28	31.110	31.350	30.230	31.180	19.354	1,669,131
2022-02-25	31.270	31.670	30.900	30.970	19.224	2,150,560
2022-02-24	31.870	32.230	30.450	31.170	19.348	2,991,040
2022-02-23	31.350	32.100	31.350	31.930	19.820	2,781,454
2022-02-22	32.000	32.000	31.160	31.350	19.460	1,891,245
2022-02-21	31.560	32.260	31.560	32.070	19.907	1,925,280
2022-02-18	31.660	31.830	31.120	31.680	19.665	1,372,794
2022-02-17	31.910	32.170	31.350	31.680	19.665	2,292,042
2022-02-16	31.900	31.970	31.300	31.690	19.671	1,856,944
2022-02-15	31.890	31.890	31.010	31.300	19.429	1,536,491
2022-02-14	30.800	31.430	30.310	31.280	19.416	1,405,259
2022-02-11	31.980	31.980	30.860	30.870	19.162	2,281,864

← NewerPage 19 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.