Shanghai Supezet Engineering Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 10.940 | 11.140 | 10.740 | 10.820 | 10.820 | 1,138,079 |
| 2024-07-26 | 10.660 | 11.040 | 10.640 | 10.940 | 10.940 | 1,781,359 |
| 2024-07-25 | 10.500 | 10.790 | 10.420 | 10.640 | 10.640 | 1,083,496 |
| 2024-07-24 | 10.990 | 11.050 | 10.520 | 10.570 | 10.570 | 2,712,597 |
| 2024-07-23 | 11.360 | 11.460 | 10.990 | 11.000 | 11.000 | 921,846 |
| 2024-07-22 | 11.120 | 11.500 | 11.120 | 11.370 | 11.370 | 1,152,983 |
| 2024-07-19 | 10.930 | 11.260 | 10.910 | 11.140 | 11.140 | 1,278,229 |
| 2024-07-18 | 11.160 | 11.160 | 10.730 | 11.060 | 11.060 | 1,907,117 |
| 2024-07-17 | 11.310 | 11.510 | 11.170 | 11.170 | 11.170 | 1,278,000 |
| 2024-07-16 | 11.210 | 11.430 | 11.080 | 11.340 | 11.340 | 1,387,661 |
| 2024-07-15 | 11.440 | 11.580 | 11.120 | 11.210 | 11.210 | 1,376,329 |
| 2024-07-12 | 11.930 | 12.120 | 11.550 | 11.550 | 11.550 | 2,213,097 |
| 2024-07-11 | 11.740 | 12.070 | 11.620 | 11.990 | 11.990 | 2,156,914 |
| 2024-07-10 | 11.550 | 11.820 | 11.360 | 11.520 | 11.520 | 1,780,177 |
| 2024-07-09 | 11.380 | 11.750 | 11.150 | 11.540 | 11.540 | 2,067,653 |
| 2024-07-08 | 11.860 | 12.060 | 11.450 | 11.510 | 11.510 | 1,630,189 |
| 2024-07-05 | 11.510 | 11.510 | 11.510 | 11.510 | 11.510 | 0 |
| 2024-07-04 | 11.920 | 11.930 | 11.510 | 11.510 | 11.510 | 1,782,561 |
| 2024-07-03 | 11.590 | 12.010 | 11.550 | 11.890 | 11.890 | 1,823,337 |
| 2024-07-02 | 11.840 | 11.900 | 11.600 | 11.620 | 11.620 | 1,358,361 |
| 2024-07-01 | 12.000 | 12.010 | 11.590 | 11.800 | 11.800 | 2,431,711 |
| 2024-06-28 | 11.640 | 12.150 | 11.540 | 12.020 | 12.020 | 4,458,073 |
| 2024-06-27 | 11.960 | 11.960 | 11.560 | 11.650 | 11.650 | 3,660,117 |
| 2024-06-26 | 12.020 | 12.080 | 11.820 | 11.930 | 11.930 | 3,769,154 |
| 2024-06-25 | 12.400 | 12.500 | 11.940 | 12.020 | 12.020 | 2,356,756 |
| 2024-06-24 | 13.130 | 13.200 | 12.280 | 12.390 | 12.390 | 2,247,197 |
| 2024-06-21 | 13.090 | 13.170 | 12.890 | 13.070 | 13.070 | 1,070,347 |
| 2024-06-20 | 13.100 | 13.560 | 12.860 | 13.180 | 13.180 | 2,439,123 |
| 2024-06-19 | 13.490 | 13.500 | 12.970 | 13.000 | 13.000 | 2,034,712 |
| 2024-06-18 | 13.370 | 13.540 | 13.110 | 13.410 | 13.410 | 2,538,515 |
| 2024-06-17 | 13.420 | 13.540 | 13.270 | 13.370 | 13.370 | 1,238,835 |
| 2024-06-14 | 13.920 | 13.960 | 13.340 | 13.560 | 13.560 | 2,328,283 |
| 2024-06-13 | 14.060 | 14.260 | 13.750 | 13.920 | 13.920 | 1,988,386 |
| 2024-06-12 | 13.880 | 14.120 | 13.850 | 13.960 | 13.960 | 1,330,993 |
| 2024-06-11 | 14.370 | 14.370 | 13.750 | 13.950 | 13.950 | 1,711,615 |
| 2024-06-07 | 13.720 | 14.310 | 13.600 | 14.090 | 14.090 | 2,518,757 |
| 2024-06-06 | 13.740 | 13.890 | 13.230 | 13.500 | 13.500 | 3,734,867 |
| 2024-06-05 | 13.680 | 13.910 | 13.250 | 13.710 | 13.710 | 3,081,040 |
| 2024-06-04 | 14.070 | 14.210 | 13.500 | 13.750 | 13.750 | 4,196,124 |
| 2024-06-03 | 14.950 | 15.080 | 14.070 | 14.200 | 14.200 | 3,839,543 |
| 2024-05-31 | 14.990 | 15.340 | 14.750 | 14.980 | 14.980 | 3,057,334 |
| 2024-05-30 | 14.590 | 15.380 | 14.410 | 15.080 | 15.080 | 3,608,396 |
| 2024-05-29 | 14.700 | 15.110 | 14.430 | 14.500 | 14.500 | 1,727,357 |
| 2024-05-28 | 14.580 | 14.760 | 14.350 | 14.700 | 14.700 | 1,110,562 |
| 2024-05-27 | 14.650 | 14.830 | 14.080 | 14.590 | 14.590 | 1,853,596 |
| 2024-05-24 | 15.050 | 15.300 | 14.490 | 14.590 | 14.590 | 3,386,522 |
| 2024-05-23 | 15.360 | 15.540 | 14.950 | 15.030 | 15.030 | 2,575,382 |
| 2024-05-22 | 15.490 | 15.560 | 15.340 | 15.440 | 15.440 | 1,463,350 |
| 2024-05-21 | 15.770 | 15.870 | 15.260 | 15.500 | 15.500 | 1,650,994 |
| 2024-05-20 | 16.090 | 16.090 | 15.640 | 15.740 | 15.740 | 1,987,019 |
| 2024-05-17 | 15.700 | 16.110 | 15.610 | 16.100 | 16.100 | 1,594,074 |
| 2024-05-16 | 15.590 | 15.950 | 15.430 | 15.700 | 15.700 | 1,508,285 |
| 2024-05-15 | 15.920 | 15.920 | 15.350 | 15.480 | 15.480 | 2,111,422 |
| 2024-05-14 | 15.730 | 16.230 | 15.500 | 15.900 | 15.900 | 2,650,656 |
| 2024-05-13 | 16.250 | 16.260 | 15.630 | 15.680 | 15.680 | 1,898,693 |
| 2024-05-10 | 16.960 | 17.080 | 16.020 | 16.250 | 16.250 | 2,287,867 |
| 2024-05-09 | 16.270 | 17.060 | 16.270 | 16.840 | 16.840 | 2,822,348 |
| 2024-05-08 | 17.090 | 17.100 | 16.160 | 16.280 | 16.280 | 3,126,349 |
| 2024-05-07 | 17.220 | 17.440 | 16.800 | 17.030 | 17.030 | 2,738,521 |
| 2024-05-06 | 17.350 | 17.640 | 17.120 | 17.250 | 17.250 | 4,818,522 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-23 | 0.2450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.