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
2024-10-31	18.130	19.000	17.580	18.430	18.430	21,649,150
2024-10-30	16.990	19.290	16.680	17.760	17.760	28,158,539
2024-10-29	16.400	17.880	16.270	17.040	17.040	26,014,070
2024-10-28	16.040	16.440	15.850	16.310	16.310	12,350,510
2024-10-25	15.700	16.200	15.490	16.140	16.140	16,048,670
2024-10-24	15.170	16.080	14.960	15.760	15.760	16,880,141
2024-10-23	15.610	16.100	15.210	15.350	15.350	16,487,461
2024-10-22	14.960	15.630	14.810	15.600	15.600	16,004,890
2024-10-21	14.970	15.450	14.670	14.960	14.960	16,474,189
2024-10-18	15.320	15.870	15.020	15.150	15.150	17,803,930
2024-10-17	14.500	15.990	14.500	15.320	15.320	11,897,740
2024-10-16	14.030	14.950	13.810	14.600	14.600	5,946,940
2024-10-15	14.190	14.650	13.890	14.300	14.300	5,817,118
2024-10-14	13.680	14.200	13.590	14.120	14.120	5,750,060
2024-10-11	14.380	14.420	13.350	13.500	13.500	7,058,416
2024-10-10	14.000	14.870	14.000	14.290	14.290	9,620,797
2024-10-09	15.710	15.710	13.510	13.810	13.810	14,462,610
2024-10-08	17.800	17.800	15.300	16.510	16.510	31,923,920
2024-09-30	14.030	15.480	13.800	15.210	15.210	6,677,163
2024-09-27	13.080	13.980	13.080	13.580	13.580	4,432,483
2024-09-26	12.770	13.010	12.680	13.000	13.000	1,582,760
2024-09-25	12.610	13.090	12.530	12.730	12.730	2,303,500
2024-09-24	12.210	12.540	11.940	12.530	12.530	2,340,107
2024-09-23	12.250	12.310	12.060	12.070	12.070	1,177,200
2024-09-20	12.400	12.550	12.170	12.190	12.190	1,249,053
2024-09-19	12.000	12.400	12.000	12.350	12.350	1,436,835
2024-09-18	12.300	12.490	11.910	12.000	12.000	1,452,548
2024-09-13	12.540	12.540	12.080	12.180	12.180	1,495,811
2024-09-12	12.350	12.650	12.350	12.430	12.430	811,820
2024-09-11	12.660	12.680	12.450	12.470	12.470	984,712
2024-09-10	12.570	12.750	12.300	12.710	12.710	1,312,000
2024-09-09	12.490	12.660	12.360	12.480	12.480	1,265,820
2024-09-06	12.850	12.900	12.300	12.480	12.480	1,581,300
2024-09-05	13.020	13.020	12.700	12.800	12.800	1,393,852
2024-09-04	13.090	13.090	12.600	12.850	12.850	2,046,022
2024-09-03	12.880	13.080	12.800	13.010	13.010	2,198,780
2024-09-02	13.050	13.240	12.820	12.830	12.830	3,116,800
2024-08-30	12.830	13.500	12.810	13.070	13.070	5,393,123
2024-08-29	12.400	12.810	12.240	12.730	12.730	3,488,882
2024-08-28	12.800	12.950	12.480	12.550	12.550	3,275,212
2024-08-27	13.460	13.490	12.700	12.700	12.700	5,366,011
2024-08-26	13.010	14.150	12.980	13.690	13.690	9,625,349
2024-08-23	11.930	13.060	11.780	13.020	13.020	7,292,676
2024-08-22	12.730	12.790	12.020	12.060	12.060	4,847,696
2024-08-21	11.960	13.700	11.870	12.900	12.900	7,352,494
2024-08-20	11.970	12.300	11.860	11.960	11.960	1,643,021
2024-08-19	12.400	12.540	11.960	12.060	12.060	2,364,989
2024-08-16	12.150	12.850	12.150	12.540	12.540	4,177,500
2024-08-15	11.740	12.470	11.690	12.140	12.140	2,808,099
2024-08-14	11.800	11.950	11.690	11.840	11.840	1,073,980
2024-08-13	11.580	11.830	11.400	11.810	11.810	1,202,380
2024-08-12	11.800	11.840	11.430	11.510	11.510	1,178,560
2024-08-09	11.700	11.880	11.700	11.800	11.800	1,230,119
2024-08-08	11.660	11.820	11.390	11.710	11.710	1,252,720
2024-08-07	11.630	11.840	11.590	11.670	11.670	1,435,280
2024-08-06	11.450	11.660	11.440	11.650	11.650	1,417,720
2024-08-05	11.730	11.820	11.310	11.350	11.350	2,634,234
2024-08-02	12.110	12.190	11.830	11.870	11.870	1,223,980
2024-08-01	12.210	12.450	12.210	12.270	12.270	1,628,448
2024-07-31	11.980	12.290	11.850	12.250	12.250	1,717,040

← NewerPage 9 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.