Suzhou Chunqiu Electronic Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.940	11.940	10.850	11.080	11.080	56,228,122
2023-10-30	9.810	10.850	9.810	10.850	10.850	30,677,892
2023-10-27	10.050	10.080	9.600	9.860	9.860	24,009,034
2023-10-26	10.300	10.430	9.910	10.050	10.050	30,252,859
2023-10-25	10.420	10.800	9.970	10.370	10.370	54,740,138
2023-10-24	10.010	10.740	9.800	10.430	10.430	61,171,863
2023-10-23	8.800	9.760	8.740	9.760	9.760	24,951,277
2023-10-20	8.850	9.090	8.830	8.870	8.870	10,980,460
2023-10-19	8.970	9.100	8.830	8.960	8.960	12,568,403
2023-10-18	9.330	9.340	8.900	8.940	8.940	15,779,305
2023-10-17	9.520	9.520	9.110	9.310	9.310	28,167,673
2023-10-16	9.850	10.230	9.540	9.580	9.580	42,013,857
2023-10-13	9.130	10.230	9.110	9.910	9.910	59,491,388
2023-10-12	9.310	9.640	9.070	9.300	9.300	24,181,177
2023-10-11	8.860	9.390	8.860	9.290	9.290	35,484,738
2023-10-10	8.760	9.450	8.630	9.130	9.130	41,506,807
2023-10-09	8.760	9.150	8.700	8.860	8.860	48,303,853
2023-09-28	7.860	8.660	7.860	8.660	8.660	23,531,276
2023-09-27	7.940	8.020	7.750	7.870	7.870	8,796,398
2023-09-26	8.120	8.150	7.590	8.060	8.060	12,712,275
2023-09-25	8.340	8.450	8.180	8.260	8.260	13,332,117
2023-09-22	8.320	8.570	8.110	8.570	8.570	22,445,172
2023-09-21	8.060	8.740	7.970	8.550	8.550	23,411,438
2023-09-20	8.160	8.660	8.120	8.140	8.140	9,060,318
2023-09-19	8.340	8.340	8.120	8.160	8.160	2,685,000
2023-09-18	8.130	8.280	8.130	8.220	8.220	2,198,572
2023-09-15	8.200	8.240	8.120	8.170	8.170	2,275,972
2023-09-14	8.240	8.240	8.110	8.160	8.160	2,475,980
2023-09-13	8.350	8.350	8.180	8.210	8.210	2,998,900
2023-09-12	8.330	8.380	8.260	8.330	8.330	2,649,250
2023-09-11	8.310	8.370	8.250	8.360	8.360	3,331,761
2023-09-08	8.210	8.310	8.180	8.250	8.250	2,690,700
2023-09-07	8.270	8.400	8.170	8.190	8.190	3,955,090
2023-09-06	8.150	8.330	8.130	8.310	8.310	4,411,944
2023-09-05	8.140	8.300	8.120	8.200	8.200	4,385,004
2023-09-04	8.080	8.140	7.990	8.120	8.120	2,458,831
2023-09-01	8.080	8.080	7.950	8.050	8.050	3,264,886
2023-08-31	7.910	8.060	7.880	8.040	8.040	4,195,852
2023-08-30	7.790	8.040	7.760	7.920	7.920	4,301,460
2023-08-29	7.500	7.740	7.440	7.730	7.730	3,207,400
2023-08-28	7.700	7.770	7.460	7.500	7.500	3,252,470
2023-08-25	7.520	7.600	7.360	7.390	7.390	3,299,400
2023-08-24	7.570	7.680	7.510	7.570	7.570	1,996,818
2023-08-23	7.650	7.670	7.520	7.530	7.530	1,814,300
2023-08-22	7.720	7.820	7.500	7.670	7.670	3,533,157
2023-08-21	7.780	7.860	7.720	7.720	7.720	1,603,800
2023-08-18	7.890	7.950	7.770	7.770	7.770	1,916,066
2023-08-17	7.770	7.910	7.690	7.880	7.880	2,120,432
2023-08-16	7.890	7.910	7.750	7.770	7.770	2,228,274
2023-08-15	7.970	8.020	7.850	7.880	7.880	2,103,920
2023-08-14	7.950	8.010	7.830	8.000	8.000	2,198,982
2023-08-11	8.040	8.060	7.920	7.930	7.930	1,943,500
2023-08-10	8.000	8.050	7.960	8.040	8.040	2,006,092
2023-08-09	8.130	8.150	7.970	8.000	8.000	3,225,772
2023-08-08	8.240	8.300	8.140	8.160	8.160	2,245,547
2023-08-07	8.300	8.330	8.220	8.250	8.250	1,809,260
2023-08-04	8.350	8.390	8.300	8.330	8.330	2,327,126
2023-08-03	8.310	8.360	8.240	8.350	8.350	3,256,943
2023-08-02	8.280	8.340	8.230	8.330	8.330	2,963,500
2023-08-01	8.230	8.320	8.220	8.280	8.280	3,085,570

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1000 CNY
2022-07-06	0.1000 CNY
2021-06-10	0.2000 CNY
2020-05-28	0.2800 CNY
2019-05-08	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.