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
2026-04-24	22.810	23.080	22.370	22.580	22.580	4,121,500
2026-04-23	23.920	23.940	22.850	22.860	22.860	6,050,903
2026-04-22	24.070	24.140	23.610	23.920	23.920	5,127,965
2026-04-21	23.740	24.680	23.740	24.300	24.300	6,972,582
2026-04-20	23.730	23.800	23.550	23.580	23.580	3,505,291
2026-04-17	23.910	23.910	23.600	23.700	23.700	3,695,360
2026-04-16	23.230	24.080	23.080	23.940	23.940	5,602,715
2026-04-15	23.060	23.640	23.010	23.240	23.240	4,851,883
2026-04-14	22.670	22.980	22.520	22.850	22.850	3,201,775
2026-04-13	22.560	22.750	22.400	22.500	22.500	2,723,433
2026-04-10	22.340	22.840	22.340	22.670	22.670	3,141,200
2026-04-09	22.260	22.670	22.180	22.240	22.240	3,096,124
2026-04-08	21.810	22.480	21.760	22.440	22.440	4,168,547
2026-04-07	21.120	21.380	21.000	21.220	21.220	2,442,200
2026-04-03	21.630	21.680	21.030	21.030	21.030	2,601,947
2026-04-02	22.170	22.170	21.350	21.530	21.530	2,788,400
2026-04-01	22.180	22.440	21.800	22.170	22.170	2,985,213
2026-03-31	21.960	22.460	21.670	21.710	21.710	3,074,925
2026-03-30	21.920	22.140	21.620	22.050	22.050	2,089,920
2026-03-27	21.660	22.280	21.510	22.140	22.140	2,557,530
2026-03-26	22.320	22.490	21.750	21.880	21.880	3,091,560
2026-03-25	22.300	22.650	22.300	22.430	22.430	3,052,580
2026-03-24	21.910	22.290	21.510	22.270	22.270	4,241,170
2026-03-23	22.400	22.700	21.300	21.430	21.430	5,575,573
2026-03-20	23.620	24.060	22.960	23.000	23.000	3,622,426
2026-03-19	23.800	23.990	23.460	23.570	23.570	3,399,720
2026-03-18	23.950	24.260	23.800	24.210	24.210	2,441,220
2026-03-17	24.600	24.660	23.880	23.920	23.920	3,183,376
2026-03-16	24.380	24.490	24.120	24.350	24.350	2,537,764
2026-03-13	24.260	24.950	24.200	24.390	24.390	3,052,313
2026-03-12	24.810	25.100	24.380	24.420	24.420	3,319,060
2026-03-11	25.200	25.400	24.840	24.900	24.900	3,846,260
2026-03-10	24.820	25.270	24.740	25.240	25.240	4,563,516
2026-03-09	24.600	24.600	23.880	24.400	24.400	5,559,532
2026-03-06	25.390	25.510	24.710	25.000	25.000	6,303,540
2026-03-05	24.450	26.730	24.450	25.780	25.780	11,801,880
2026-03-04	23.810	24.330	23.700	23.930	23.930	3,580,417
2026-03-03	25.140	25.240	23.960	24.000	24.000	4,742,475
2026-03-02	25.840	26.090	24.800	24.950	24.950	7,353,614
2026-02-27	26.500	26.500	26.100	26.350	26.350	3,456,625
2026-02-26	26.350	26.620	26.230	26.590	26.590	3,595,789
2026-02-25	26.110	26.450	26.010	26.310	26.310	4,148,850
2026-02-24	25.960	26.350	25.670	26.110	26.110	4,206,853
2026-02-13	25.820	26.380	25.630	25.640	25.640	3,538,620
2026-02-12	26.010	26.120	25.670	25.820	25.820	4,606,394
2026-02-11	25.940	26.620	25.650	26.100	26.100	7,734,004
2026-02-10	26.310	26.420	25.900	25.940	25.940	4,253,027
2026-02-09	27.060	27.060	26.110	26.150	26.150	5,562,240
2026-02-06	26.330	26.830	26.200	26.350	26.350	3,168,720
2026-02-05	26.490	26.840	26.270	26.500	26.500	3,194,920
2026-02-04	26.850	26.950	26.230	26.510	26.510	3,642,586
2026-02-03	26.520	27.260	26.520	26.850	26.850	4,605,469
2026-02-02	26.950	27.370	26.170	26.210	26.210	5,589,962
2026-01-30	26.800	27.700	26.300	27.080	27.080	7,755,239
2026-01-29	28.750	28.880	27.780	27.880	27.880	4,916,016
2026-01-28	28.930	29.160	28.380	28.580	28.580	4,710,210
2026-01-27	29.250	29.300	28.350	28.880	28.880	6,100,495
2026-01-26	29.950	30.270	28.950	29.280	29.280	6,671,280
2026-01-23	29.100	30.630	28.820	29.850	29.850	10,906,690
2026-01-22	29.390	29.470	28.700	29.110	29.110	5,808,295

← NewerPage 3 of 21 · 1,219 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.