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
2025-10-28	27.600	28.060	27.410	27.980	27.980	5,549,284
2025-10-27	27.140	27.950	27.060	27.790	27.790	6,485,478
2025-10-24	26.630	27.150	26.630	27.000	27.000	4,582,540
2025-10-23	26.150	26.660	25.970	26.610	26.610	4,690,198
2025-10-22	26.000	27.500	25.820	26.140	26.140	5,652,280
2025-10-21	25.550	26.170	25.330	26.080	26.080	3,728,760
2025-10-20	25.550	25.830	25.130	25.470	25.470	3,438,700
2025-10-17	25.530	25.980	25.100	25.150	25.150	3,985,650
2025-10-16	25.930	26.280	25.290	25.310	25.310	4,092,975
2025-10-15	26.180	26.570	25.810	26.060	26.060	3,811,210
2025-10-14	26.940	27.190	25.950	26.000	26.000	5,146,415
2025-10-13	26.060	26.780	25.110	26.640	26.640	6,804,542
2025-10-10	27.980	28.000	26.780	27.000	27.000	8,288,297
2025-10-09	29.080	29.720	28.010	28.040	28.040	10,467,190
2025-09-30	29.590	29.670	28.890	29.450	29.450	6,614,595
2025-09-29	27.980	29.800	26.590	29.550	29.550	15,083,410
2025-09-26	28.900	28.900	27.980	28.000	28.000	6,461,542
2025-09-25	29.700	29.940	28.630	28.840	28.840	8,966,377
2025-09-24	28.980	30.380	28.610	29.790	29.790	11,238,960
2025-09-23	29.970	30.200	28.420	29.020	29.020	10,068,550
2025-09-22	28.590	30.470	28.010	30.060	30.060	15,597,360
2025-09-19	28.380	28.730	27.900	28.370	28.370	4,760,248
2025-09-18	29.260	29.590	28.000	28.280	28.280	9,067,262
2025-09-17	29.330	29.980	29.100	29.250	29.250	6,474,686
2025-09-16	27.800	30.220	27.710	29.430	29.430	12,138,290
2025-09-15	27.630	27.890	27.230	27.790	27.790	5,105,683
2025-09-12	28.000	28.680	27.640	27.760	27.760	7,086,879
2025-09-11	28.150	28.380	27.380	28.000	28.000	10,384,980
2025-09-10	28.030	28.520	27.970	28.380	28.380	4,241,069
2025-09-09	28.510	29.250	27.730	28.160	28.160	7,335,729
2025-09-08	28.500	29.400	28.280	28.510	28.510	6,775,480
2025-09-05	27.870	28.380	27.370	28.230	28.230	6,327,500
2025-09-04	28.410	28.960	27.130	27.610	27.610	9,310,828
2025-09-03	29.650	29.900	28.260	28.410	28.410	7,858,904
2025-09-02	30.300	30.390	28.890	29.610	29.610	11,226,500
2025-09-01	30.410	31.170	30.230	30.540	30.540	9,081,480
2025-08-29	30.820	31.290	29.850	30.400	30.400	8,653,643
2025-08-28	30.450	30.980	29.140	30.600	30.600	10,058,850
2025-08-27	30.110	32.000	30.090	30.330	30.330	11,588,590
2025-08-26	30.810	30.950	30.170	30.210	30.210	7,192,777
2025-08-25	30.900	31.170	30.050	30.810	30.810	12,405,310
2025-08-22	31.770	32.360	30.400	30.870	30.870	13,028,990
2025-08-21	31.810	32.450	30.810	30.960	30.960	15,151,740
2025-08-20	30.890	31.800	30.570	31.480	31.480	13,612,280
2025-08-19	29.150	31.440	28.920	30.570	30.570	19,677,029
2025-08-18	28.660	29.300	28.490	28.920	28.920	12,195,730
2025-08-15	27.510	28.780	27.510	28.490	28.490	10,415,790
2025-08-14	28.000	28.440	27.730	27.740	27.740	8,851,058
2025-08-13	28.020	28.190	27.280	27.810	27.810	9,133,418
2025-08-12	27.570	28.070	27.510	27.960	27.960	7,310,426
2025-08-11	27.350	27.850	27.270	27.600	27.600	6,976,785
2025-08-08	27.500	28.120	27.200	27.320	27.320	7,700,057
2025-08-07	28.370	28.550	26.810	27.450	27.450	16,537,551
2025-08-06	29.000	29.490	28.160	28.480	28.480	20,278,250
2025-08-05	29.260	29.900	28.770	29.870	29.870	16,992,080
2025-08-04	29.100	29.540	28.390	29.410	29.410	15,290,040
2025-08-01	27.410	28.860	27.210	28.860	28.860	12,049,560
2025-07-31	27.780	28.300	27.390	27.620	27.620	10,292,720
2025-07-30	28.300	29.150	27.350	27.850	27.850	10,436,540
2025-07-29	27.390	28.120	27.340	28.060	28.060	8,368,500

← NewerPage 5 of 21 · 1,213 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.