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
2025-04-28	15.980	16.080	15.610	15.900	15.900	3,288,500
2025-04-25	15.940	16.330	15.730	15.960	15.960	3,841,140
2025-04-24	15.600	16.040	15.430	15.840	15.840	4,425,700
2025-04-23	15.680	15.870	15.470	15.610	15.610	3,096,060
2025-04-22	15.740	15.940	15.470	15.500	15.500	2,484,740
2025-04-21	15.520	15.790	15.310	15.780	15.780	3,654,360
2025-04-18	15.720	15.780	15.160	15.400	15.400	3,255,260
2025-04-17	15.170	15.690	14.890	15.470	15.470	5,625,260
2025-04-16	15.300	15.530	14.770	15.130	15.130	5,859,640
2025-04-15	14.900	15.420	14.560	15.370	15.370	5,277,880
2025-04-14	14.990	15.490	14.800	14.860	14.860	6,014,080
2025-04-11	14.170	14.870	14.130	14.640	14.640	5,098,500
2025-04-10	14.110	14.800	14.110	14.170	14.170	6,193,280
2025-04-09	12.550	13.980	12.060	13.850	13.850	9,379,690
2025-04-08	12.570	13.210	12.440	12.770	12.770	7,673,840
2025-04-07	14.100	14.880	12.550	12.550	12.550	9,953,780
2025-04-03	16.890	16.920	15.560	15.690	15.690	11,292,080
2025-04-02	17.310	17.790	17.100	17.230	17.230	5,845,394
2025-04-01	16.970	17.430	16.620	17.370	17.370	8,042,639
2025-03-31	17.770	17.890	16.210	16.640	16.640	12,234,450
2025-03-28	17.750	18.250	17.530	17.780	17.780	9,112,880
2025-03-27	17.990	18.170	17.500	17.800	17.800	11,835,970
2025-03-26	17.570	18.380	17.350	18.170	18.170	16,408,330
2025-03-25	17.910	17.990	17.020	17.740	17.740	10,348,260
2025-03-24	17.430	18.350	16.960	17.440	17.440	12,960,180
2025-03-21	17.370	17.800	16.930	17.340	17.340	9,477,404
2025-03-20	17.460	17.940	17.340	17.390	17.390	10,933,740
2025-03-19	16.700	17.900	16.640	17.710	17.710	17,422,990
2025-03-18	16.230	16.920	15.850	16.820	16.820	11,703,380
2025-03-17	16.120	16.420	16.010	16.260	16.260	5,891,847
2025-03-14	16.080	16.330	15.980	16.020	16.020	6,384,007
2025-03-13	15.890	16.180	15.690	16.070	16.070	5,531,540
2025-03-12	16.090	16.210	15.800	15.940	15.940	6,029,129
2025-03-11	15.400	16.350	15.350	15.990	15.990	7,286,000
2025-03-10	15.410	15.820	15.340	15.650	15.650	3,859,200
2025-03-07	15.780	15.910	15.300	15.440	15.440	4,759,080
2025-03-06	15.750	15.880	15.610	15.800	15.800	6,170,875
2025-03-05	15.500	15.780	15.330	15.680	15.680	3,693,720
2025-03-04	14.970	15.570	14.970	15.540	15.540	3,930,223
2025-03-03	15.000	15.600	14.820	15.090	15.090	3,807,560
2025-02-28	15.560	15.720	14.920	14.970	14.970	4,527,683
2025-02-27	15.980	16.090	15.330	15.630	15.630	5,999,104
2025-02-26	15.910	16.290	15.900	16.090	16.090	5,378,120
2025-02-25	15.510	16.300	15.410	15.880	15.880	7,890,500
2025-02-24	15.320	15.650	15.050	15.630	15.630	5,858,420
2025-02-21	15.440	15.480	15.190	15.320	15.320	4,189,784
2025-02-20	15.030	15.380	15.020	15.380	15.380	4,655,928
2025-02-19	14.980	15.290	14.860	15.010	15.010	4,130,560
2025-02-18	15.080	15.260	14.720	14.970	14.970	4,767,400
2025-02-17	15.270	15.370	15.030	15.200	15.200	5,304,380
2025-02-14	15.000	15.710	15.000	15.310	15.310	5,402,587
2025-02-13	15.290	15.300	15.000	15.070	15.070	3,340,634
2025-02-12	15.150	15.490	14.950	15.290	15.290	5,986,294
2025-02-11	15.310	15.450	15.010	15.090	15.090	3,138,360
2025-02-10	14.980	15.370	14.900	15.300	15.300	5,195,591
2025-02-07	15.050	15.160	14.660	14.890	14.890	5,701,860
2025-02-06	14.870	15.390	14.790	15.050	15.050	4,875,560
2025-02-05	14.780	15.120	14.500	14.930	14.930	4,528,920
2025-01-27	14.790	15.330	14.580	14.700	14.700	9,361,840
2025-01-24	14.210	15.180	14.080	14.790	14.790	7,174,500

← NewerPage 7 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.