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
2025-07-25	25.920	27.360	25.800	27.270	27.270	14,098,680
2025-07-24	27.520	27.890	25.690	26.120	26.120	11,173,800
2025-07-23	26.300	26.940	25.950	26.410	26.410	9,273,900
2025-07-22	26.910	26.930	25.880	26.180	26.180	13,567,960
2025-07-21	26.880	27.440	26.390	26.880	26.880	13,938,750
2025-07-18	27.320	27.900	26.860	27.030	27.030	13,194,370
2025-07-17	25.700	28.700	25.500	27.600	27.600	25,143,891
2025-07-16	24.670	25.890	24.250	25.440	25.440	17,925,230
2025-07-15	24.010	24.950	23.680	24.500	24.500	10,755,720
2025-07-14	23.800	24.180	23.500	23.950	23.950	6,089,200
2025-07-11	24.310	24.350	22.910	23.860	23.860	18,495,270
2025-07-10	24.760	24.990	24.060	24.380	24.380	10,939,120
2025-07-09	24.490	25.140	24.420	24.700	24.700	11,886,160
2025-07-08	24.560	24.940	24.300	24.480	24.480	8,481,350
2025-07-07	24.610	25.280	24.340	24.440	24.440	6,586,400
2025-07-04	24.920	25.000	24.220	24.580	24.580	9,008,820
2025-07-03	24.080	24.890	23.980	24.710	24.710	10,471,100
2025-07-02	24.040	24.600	23.810	24.120	24.120	13,079,940
2025-07-01	25.500	26.690	24.100	24.490	24.490	20,128,660
2025-06-30	24.710	25.640	24.450	25.250	25.250	13,417,760
2025-06-27	24.400	25.450	24.010	24.680	24.680	14,793,340
2025-06-26	24.840	25.250	24.010	24.210	24.210	13,929,430
2025-06-25	24.490	25.250	24.060	25.000	25.000	19,080,760
2025-06-24	24.510	25.650	24.310	24.420	24.420	20,362,221
2025-06-23	24.070	24.860	23.600	24.270	24.270	17,248,350
2025-06-20	25.800	26.140	23.900	24.200	24.200	24,133,051
2025-06-19	25.600	26.580	25.020	25.700	25.700	30,054,461
2025-06-18	22.250	26.130	22.250	25.440	25.440	39,623,379
2025-06-17	21.000	22.250	20.750	22.250	22.250	20,466,471
2025-06-16	20.780	21.330	20.540	20.900	20.900	14,559,040
2025-06-13	19.650	21.500	19.650	20.540	20.540	20,679,359
2025-06-12	20.120	20.350	19.510	19.840	19.840	11,919,860
2025-06-11	19.660	20.130	19.410	19.500	19.500	7,991,138
2025-06-10	20.210	20.260	19.440	19.510	19.510	10,995,180
2025-06-09	19.740	20.540	19.740	20.260	20.260	12,127,980
2025-06-06	19.520	20.220	19.370	19.610	19.610	14,489,960
2025-06-05	19.850	21.090	18.770	19.600	19.600	22,027,910
2025-06-04	19.440	20.180	19.400	19.900	19.900	18,468,641
2025-06-03	18.330	19.850	18.250	19.730	19.730	27,331,289
2025-05-30	18.600	18.800	17.960	18.380	18.380	15,913,040
2025-05-29	16.870	18.900	16.760	18.470	18.470	24,339,320
2025-05-28	16.400	17.020	16.340	16.940	16.940	7,804,540
2025-05-27	16.430	17.200	16.260	16.360	16.360	7,122,300
2025-05-26	16.140	16.550	16.140	16.450	16.450	2,851,140
2025-05-23	16.380	16.530	16.150	16.220	16.220	3,365,440
2025-05-22	16.440	16.710	16.320	16.380	16.380	3,439,820
2025-05-21	16.930	16.930	16.420	16.520	16.520	4,534,570
2025-05-20	16.920	17.120	16.780	16.920	16.920	3,498,720
2025-05-19	16.990	17.140	16.700	16.910	16.910	3,612,560
2025-05-16	17.110	17.180	16.930	16.990	16.990	3,771,830
2025-05-15	17.300	17.390	17.020	17.190	17.190	3,459,980
2025-05-14	17.120	17.930	17.120	17.260	17.260	6,813,840
2025-05-13	17.520	17.540	17.050	17.150	17.150	3,213,703
2025-05-12	17.400	17.510	16.990	17.250	17.250	5,364,160
2025-05-09	17.520	17.800	17.200	17.250	17.250	6,190,856
2025-05-08	16.850	17.800	16.770	17.660	17.660	9,431,530
2025-05-07	16.850	17.250	16.700	16.850	16.850	6,585,040
2025-05-06	16.450	16.980	16.290	16.810	16.810	8,181,760
2025-04-30	15.310	16.550	15.300	16.450	16.450	10,887,180
2025-04-29	15.960	15.960	15.020	15.200	15.200	8,792,420

← NewerPage 6 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.