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
2026-07-23	12.190	12.280	11.880	12.270	12.270	5,411,391
2026-07-22	12.150	12.370	11.900	12.020	12.020	5,858,539
2026-07-21	12.250	12.430	11.410	12.360	12.360	7,735,017
2026-07-20	12.580	12.870	12.060	12.230	12.230	7,654,035
2026-07-17	12.980	13.180	12.290	12.340	12.340	6,070,202
2026-07-16	12.950	13.340	12.820	13.030	13.030	4,815,470
2026-07-15	13.020	13.320	12.900	13.000	13.000	4,885,037
2026-07-14	13.110	13.170	12.570	13.020	13.020	5,604,582
2026-07-13	14.060	14.060	13.000	13.090	13.090	5,411,280
2026-07-10	13.970	14.500	13.870	13.990	13.990	5,126,700
2026-07-09	13.850	14.050	13.390	13.970	13.970	4,160,431
2026-07-08	14.080	14.220	13.680	13.830	13.830	3,670,700
2026-07-07	14.530	14.580	14.020	14.130	14.130	3,893,364
2026-07-06	15.250	15.480	14.530	14.580	14.580	5,028,469
2026-07-03	14.800	15.440	14.720	15.250	15.250	6,211,060
2026-07-02	15.080	15.560	14.790	14.820	14.820	6,585,448
2026-07-01	15.080	15.430	14.850	15.200	15.200	5,706,771
2026-06-30	14.570	15.480	14.510	15.080	15.080	6,655,400
2026-06-29	14.700	14.800	14.190	14.580	14.580	5,818,020
2026-06-26	15.030	15.350	14.600	14.690	14.690	5,758,430
2026-06-25	15.400	15.690	15.050	15.110	15.110	5,944,710
2026-06-24	16.240	16.240	15.160	15.540	15.540	7,062,320
2026-06-23	16.030	16.680	15.820	16.270	16.270	7,803,570
2026-06-22	16.040	16.120	15.250	16.000	16.000	6,017,006
2026-06-18	16.480	16.530	15.980	16.050	16.050	5,152,286
2026-06-17	16.470	16.860	16.380	16.640	16.640	5,481,414
2026-06-16	16.400	16.700	16.070	16.500	16.500	3,866,427
2026-06-15	16.130	16.470	16.080	16.390	16.390	4,029,260
2026-06-12	16.230	16.650	15.880	16.030	16.030	4,154,000
2026-06-11	15.870	16.050	15.450	15.850	15.850	4,272,100
2026-06-10	16.500	16.620	15.710	16.000	16.000	5,294,049
2026-06-09	16.590	16.750	16.330	16.660	16.660	4,731,163
2026-06-08	16.710	17.220	16.160	16.390	16.390	5,675,100
2026-06-05	17.050	17.880	16.680	17.300	17.300	7,163,146
2026-06-04	17.010	17.330	16.830	17.050	17.050	4,407,080
2026-06-03	17.300	17.980	16.960	17.200	17.200	4,268,803
2026-06-02	17.830	17.950	16.900	17.290	17.290	5,124,572
2026-06-01	17.690	18.100	17.690	17.820	17.820	3,807,655
2026-05-29	18.790	18.950	17.520	17.690	17.690	7,493,355
2026-05-28	18.580	18.990	18.420	18.790	18.790	5,385,469
2026-05-27	19.650	20.060	18.370	18.670	18.670	9,951,849
2026-05-26	19.790	20.320	19.420	19.690	19.690	6,950,642
2026-05-25	20.650	20.740	19.700	19.930	19.930	9,000,468
2026-05-22	20.510	20.960	19.700	20.740	20.740	10,960,340
2026-05-21	20.130	21.990	20.130	20.460	20.460	14,815,370
2026-05-20	20.000	20.000	19.460	19.780	19.780	3,894,748
2026-05-19	19.510	20.100	19.380	20.070	20.070	4,646,454
2026-05-18	19.650	19.800	19.250	19.630	19.630	4,666,720
2026-05-15	20.490	20.620	19.680	19.780	19.780	8,157,480
2026-05-14	20.280	21.960	19.520	20.620	20.620	15,239,020
2026-05-13	20.010	20.490	19.830	20.150	20.150	4,595,987
2026-05-12	20.690	20.720	20.020	20.080	20.080	4,831,973
2026-05-11	20.890	21.360	20.500	20.710	20.710	6,095,204
2026-05-08	20.500	20.980	20.180	20.830	20.830	7,219,178
2026-05-07	19.540	21.170	19.500	20.650	20.650	11,780,880
2026-05-06	20.080	20.280	19.310	19.520	19.520	8,345,241
2026-04-30	20.100	20.300	19.540	19.770	19.770	7,440,382
2026-04-29	20.230	21.060	20.230	20.320	20.320	9,221,868
2026-04-28	23.030	23.030	22.100	22.260	22.260	4,382,944
2026-04-27	22.540	23.090	22.380	23.090	23.090	3,982,084

← NewerPage 2 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.