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
2022-02-10	32.290	32.450	31.700	31.890	19.795	2,536,680
2022-02-09	32.200	32.510	31.820	32.430	20.130	3,183,955
2022-02-08	31.950	32.320	31.500	31.980	19.851	1,846,040
2022-02-07	32.050	32.480	31.150	31.950	19.832	2,628,499
2022-01-28	30.930	31.770	30.710	31.280	19.416	2,616,147
2022-01-27	32.180	32.300	30.680	30.780	19.106	3,149,046
2022-01-26	33.000	33.240	31.890	32.120	19.938	3,021,158
2022-01-25	35.200	35.400	32.560	32.810	20.366	3,857,128
2022-01-24	35.360	37.230	34.860	35.150	21.818	6,397,685
2022-01-21	39.800	39.980	35.350	35.350	21.943	6,499,990
2022-01-20	42.960	43.970	38.900	39.800	24.705	7,342,530
2022-01-19	43.860	44.500	42.910	43.000	26.691	3,702,226
2022-01-18	44.550	45.480	43.210	44.170	27.417	5,835,957
2022-01-17	44.140	44.800	42.510	43.850	27.219	6,854,018
2022-01-14	41.690	45.020	41.660	42.350	26.288	10,767,122
2022-01-13	39.510	42.160	39.140	41.680	25.872	8,661,955
2022-01-12	38.300	39.760	38.300	39.540	24.543	3,075,259
2022-01-11	39.220	39.780	38.000	38.160	23.687	3,025,984
2022-01-10	40.000	40.000	38.500	39.430	24.475	4,969,314
2022-01-07	37.700	40.980	37.390	40.360	25.052	6,611,173
2022-01-06	37.600	38.280	37.360	37.760	23.439	2,655,430
2022-01-05	37.200	38.620	36.530	37.920	23.538	4,770,526
2022-01-04	35.720	37.220	35.720	36.880	22.892	2,956,413
2021-12-31	35.680	35.690	35.100	35.530	22.054	993,962
2021-12-30	34.900	35.960	34.900	35.430	21.992	1,400,267
2021-12-29	35.160	35.380	34.760	34.900	21.663	924,771
2021-12-28	35.010	35.380	34.740	35.210	21.856	861,499
2021-12-27	34.300	35.180	34.300	34.900	21.663	1,145,434
2021-12-24	35.560	36.180	34.420	34.500	21.415	1,998,890
2021-12-23	36.470	36.470	35.840	35.900	22.284	1,217,632
2021-12-22	36.630	37.110	36.450	36.470	22.638	1,626,754
2021-12-21	35.790	36.580	35.750	36.580	22.706	1,359,496
2021-12-20	35.860	36.260	35.370	35.890	22.278	1,166,038
2021-12-17	37.100	37.210	35.810	35.810	22.228	2,570,102
2021-12-16	37.620	37.750	37.030	37.250	23.122	1,839,714
2021-12-15	37.370	38.280	37.020	37.620	23.352	2,057,816
2021-12-14	37.180	37.630	36.810	37.450	23.246	1,573,011
2021-12-13	37.260	38.000	36.760	37.180	23.078	1,499,792
2021-12-10	37.710	37.790	37.010	37.200	23.091	2,120,925
2021-12-09	36.980	38.250	36.750	37.840	23.488	2,953,667
2021-12-08	36.510	36.940	36.110	36.800	22.843	1,580,856
2021-12-07	36.670	36.980	35.730	36.390	22.588	2,147,512
2021-12-06	38.910	39.500	36.240	36.630	22.737	4,415,536
2021-12-03	39.490	40.380	38.750	38.910	24.152	2,369,138
2021-12-02	40.700	40.990	38.600	38.710	24.028	3,710,562
2021-12-01	39.320	41.850	39.020	40.700	25.263	4,940,438
2021-11-30	40.020	40.920	39.110	39.310	24.401	3,606,664
2021-11-29	39.390	40.810	39.300	40.290	25.009	3,316,971
2021-11-26	41.280	41.590	40.000	40.530	25.158	4,302,534
2021-11-25	43.450	43.880	41.590	41.600	25.822	6,665,237
2021-11-24	41.160	42.980	40.560	42.910	26.635	9,938,589
2021-11-23	40.900	41.990	40.010	41.160	25.549	6,714,397
2021-11-22	39.810	40.780	38.400	40.700	25.263	6,468,317
2021-11-19	38.810	40.270	38.810	38.950	24.177	4,068,960
2021-11-18	40.260	40.730	38.650	38.670	24.003	4,363,062
2021-11-17	39.000	40.750	39.000	40.410	25.083	5,019,664
2021-11-16	40.200	40.800	38.880	38.950	24.177	5,519,309
2021-11-15	40.600	41.350	39.500	40.280	25.003	7,379,371
2021-11-12	38.940	40.880	38.030	40.140	24.916	9,212,243
2021-11-11	38.300	39.180	37.780	38.980	24.196	5,994,088

← NewerPage 20 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.