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
2026-01-22	29.390	29.470	28.700	29.110	29.110	5,808,295
2026-01-21	28.740	29.390	28.740	29.380	29.380	4,566,089
2026-01-20	29.680	29.690	28.830	29.000	29.000	5,508,828
2026-01-19	30.170	30.180	29.420	29.620	29.620	7,482,541
2026-01-16	29.280	30.600	29.220	30.400	30.400	11,407,030
2026-01-15	29.310	29.360	28.930	29.240	29.240	5,433,247
2026-01-14	29.310	30.100	28.910	29.490	29.490	11,181,440
2026-01-13	30.680	30.700	29.340	29.400	29.400	10,277,910
2026-01-12	31.780	31.900	30.580	30.680	30.680	12,214,570
2026-01-09	31.390	32.000	30.760	31.670	31.670	11,316,400
2026-01-08	32.890	33.650	31.250	31.600	31.600	18,668,400
2026-01-07	29.390	33.760	29.330	33.500	33.500	23,827,830
2026-01-06	29.050	29.700	28.780	29.310	29.310	9,790,430
2026-01-05	28.990	29.160	28.580	29.030	29.030	8,230,280
2025-12-31	28.900	29.180	28.350	28.460	28.460	7,175,024
2025-12-30	29.500	29.860	28.980	29.120	29.120	7,640,652
2025-12-29	31.310	31.340	28.620	29.750	29.750	14,316,760
2025-12-26	30.910	31.440	30.640	31.030	31.030	8,276,137
2025-12-25	31.850	31.900	30.900	31.080	31.080	13,140,650
2025-12-24	32.320	32.670	31.900	31.950	31.950	9,061,011
2025-12-23	32.600	33.330	32.190	32.580	32.580	7,936,635
2025-12-22	33.880	34.360	32.450	32.850	32.850	11,210,260
2025-12-19	32.720	33.760	31.700	33.350	33.350	18,605,730
2025-12-18	31.400	33.930	31.020	32.710	32.710	16,307,420
2025-12-17	31.300	32.950	31.300	31.860	31.860	9,618,531
2025-12-16	31.450	32.270	31.040	31.350	31.350	10,299,970
2025-12-15	31.090	32.050	30.910	31.820	31.820	15,767,960
2025-12-12	30.240	30.790	29.690	29.990	29.990	7,354,172
2025-12-11	31.230	31.300	30.420	30.450	30.450	8,114,868
2025-12-10	31.330	31.810	30.610	31.120	31.120	9,361,419
2025-12-09	32.000	32.950	31.130	31.200	31.200	13,115,390
2025-12-08	30.540	33.140	30.540	32.350	32.350	24,728,670
2025-12-05	29.790	31.580	28.000	31.150	31.150	33,144,520
2025-12-04	26.820	27.080	26.000	26.860	26.860	6,864,612
2025-12-03	27.080	27.430	26.730	26.850	26.850	5,383,449
2025-12-02	27.570	27.570	26.960	27.110	27.110	4,199,726
2025-12-01	27.190	27.680	26.790	27.450	27.450	9,787,403
2025-11-28	26.660	27.250	26.520	27.060	27.060	4,869,258
2025-11-27	26.630	26.990	26.340	26.680	26.680	4,464,513
2025-11-26	26.770	27.080	26.560	26.620	26.620	4,996,901
2025-11-25	25.970	27.260	25.710	26.860	26.860	11,326,250
2025-11-24	24.000	26.200	23.650	25.670	25.670	10,428,080
2025-11-21	24.300	24.520	23.360	23.620	23.620	4,959,140
2025-11-20	24.600	24.890	24.270	24.520	24.520	3,752,000
2025-11-19	25.550	25.610	24.100	24.300	24.300	6,260,662
2025-11-18	25.400	25.750	25.340	25.550	25.550	3,100,161
2025-11-17	25.510	26.200	25.260	25.430	25.430	3,350,865
2025-11-14	25.740	26.350	25.600	25.600	25.600	4,108,375
2025-11-13	25.630	26.200	25.500	26.140	26.140	3,665,291
2025-11-12	25.540	26.230	25.350	25.790	25.790	4,021,400
2025-11-11	26.320	26.470	25.540	25.600	25.600	4,423,500
2025-11-10	26.150	26.720	25.710	26.330	26.330	5,878,800
2025-11-07	25.620	26.130	25.450	25.780	25.780	3,623,392
2025-11-06	25.700	25.890	25.240	25.740	25.740	3,834,711
2025-11-05	25.650	25.890	25.320	25.730	25.730	5,077,120
2025-11-04	26.050	26.430	25.380	25.670	25.670	3,394,020
2025-11-03	26.390	26.540	25.830	26.190	26.190	4,476,456
2025-10-31	27.000	27.260	26.380	26.390	26.390	5,307,460
2025-10-30	27.540	28.000	26.160	26.680	26.680	11,844,920
2025-10-29	27.750	28.040	27.560	27.960	27.960	4,518,171

← NewerPage 4 of 5 · 242 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.