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
2025-01-24	14.210	15.180	14.080	14.790	14.790	7,174,500
2025-01-23	13.800	14.770	13.800	14.290	14.290	6,607,780
2025-01-22	13.700	13.800	13.580	13.700	13.700	1,855,860
2025-01-21	13.950	13.950	13.550	13.740	13.740	1,967,800
2025-01-20	13.640	13.950	13.520	13.820	13.820	3,002,439
2025-01-17	13.480	13.680	13.310	13.640	13.640	2,850,260
2025-01-16	13.680	13.850	13.370	13.500	13.500	2,945,269
2025-01-15	13.850	13.880	13.540	13.600	13.600	3,518,589
2025-01-14	13.030	13.800	13.030	13.790	13.790	4,638,740
2025-01-13	12.850	13.350	12.440	12.980	12.980	3,760,060
2025-01-10	12.990	13.580	12.770	12.970	12.970	6,209,155
2025-01-09	12.850	13.270	12.670	12.970	12.970	2,516,015
2025-01-08	13.140	13.150	12.410	12.830	12.830	3,186,800
2025-01-07	12.550	13.050	12.550	13.050	13.050	3,035,235
2025-01-06	12.750	12.850	12.150	12.430	12.430	3,901,900
2025-01-03	13.270	13.380	12.700	12.750	12.750	3,810,180
2025-01-02	13.430	13.690	12.940	13.100	13.100	3,527,567
2024-12-31	14.100	14.120	13.480	13.500	13.500	3,483,460
2024-12-30	14.090	14.220	13.540	13.980	13.980	3,570,069
2024-12-27	13.990	14.260	13.820	14.050	14.050	2,911,960
2024-12-26	13.500	14.120	13.400	13.940	13.940	3,643,680
2024-12-25	13.900	13.900	13.220	13.500	13.500	4,036,121
2024-12-24	13.970	14.220	13.600	13.900	13.900	3,674,860
2024-12-23	14.840	14.840	13.650	13.740	13.740	5,487,480
2024-12-20	14.380	14.890	14.280	14.770	14.770	4,934,241
2024-12-19	13.900	14.400	13.840	14.390	14.390	4,103,966
2024-12-18	14.350	14.350	13.780	14.130	14.130	4,853,900
2024-12-17	15.030	15.090	14.170	14.210	14.210	6,506,500
2024-12-16	15.400	15.500	14.900	15.100	15.100	5,117,260
2024-12-13	15.600	15.780	15.320	15.460	15.460	4,940,780
2024-12-12	15.620	15.880	15.500	15.700	15.700	7,078,400
2024-12-11	15.110	15.520	15.020	15.480	15.480	6,600,393
2024-12-10	15.210	15.400	15.000	15.110	15.110	5,386,016
2024-12-09	15.020	15.160	14.670	14.860	14.860	4,035,385
2024-12-06	14.880	15.080	14.750	14.990	14.990	4,522,891
2024-12-05	14.600	14.940	14.520	14.920	14.920	2,858,320
2024-12-04	15.150	15.220	14.570	14.660	14.660	4,702,703
2024-12-03	15.240	15.280	14.930	15.110	15.110	4,146,364
2024-12-02	14.980	15.360	14.930	15.260	15.260	5,683,325
2024-11-29	14.660	14.980	14.330	14.910	14.910	5,272,840
2024-11-28	14.700	14.950	14.560	14.710	14.710	4,892,117
2024-11-27	14.320	14.730	13.800	14.690	14.690	6,397,246
2024-11-26	14.430	14.760	14.400	14.430	14.430	4,610,460
2024-11-25	14.700	14.760	14.100	14.530	14.530	5,264,560
2024-11-22	15.050	15.340	14.530	14.530	14.530	6,522,480
2024-11-21	15.410	15.410	14.920	15.140	15.140	6,099,720
2024-11-20	15.080	15.570	14.990	15.480	15.480	7,459,980
2024-11-19	14.990	15.300	14.600	15.230	15.230	7,207,833
2024-11-18	16.240	16.390	14.690	14.910	14.910	9,863,140
2024-11-15	16.460	16.950	16.180	16.210	16.210	7,383,065
2024-11-14	17.200	17.320	16.410	16.520	16.520	7,934,953
2024-11-13	17.740	17.740	16.990	17.370	17.370	8,864,820
2024-11-12	17.630	18.250	17.390	18.010	18.010	14,102,100
2024-11-11	18.390	18.790	17.440	17.640	17.640	22,424,430
2024-11-08	19.100	19.300	18.310	18.530	18.530	13,548,080
2024-11-07	17.870	19.710	17.870	19.200	19.200	20,325,439
2024-11-06	18.290	18.650	17.500	18.270	18.270	18,240,340
2024-11-05	16.940	18.180	16.800	17.930	17.930	18,898,930
2024-11-04	16.710	17.950	16.570	16.970	16.970	16,918,971
2024-11-01	18.980	20.500	17.270	17.720	17.720	26,402,260

← NewerPage 8 of 21 · 1,220 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.