Shanghai Supezet Engineering Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.320 | 17.440 | 16.810 | 17.390 | 17.390 | 2,743,362 |
| 2024-04-29 | 17.000 | 17.700 | 16.980 | 17.290 | 17.290 | 2,533,205 |
| 2024-04-26 | 16.280 | 17.130 | 15.880 | 16.970 | 16.970 | 2,865,135 |
| 2024-04-25 | 16.320 | 16.640 | 16.000 | 16.040 | 16.040 | 2,171,890 |
| 2024-04-24 | 16.020 | 16.660 | 16.000 | 16.300 | 16.300 | 2,125,506 |
| 2024-04-23 | 16.180 | 16.700 | 15.940 | 16.010 | 16.010 | 2,347,900 |
| 2024-04-22 | 16.580 | 16.850 | 16.000 | 16.050 | 16.050 | 2,794,236 |
| 2024-04-19 | 17.060 | 17.240 | 16.570 | 16.800 | 16.800 | 1,529,078 |
| 2024-04-18 | 16.950 | 17.520 | 16.260 | 17.150 | 17.150 | 3,247,106 |
| 2024-04-17 | 16.780 | 17.580 | 16.630 | 17.190 | 17.190 | 4,667,041 |
| 2024-04-16 | 18.330 | 18.330 | 16.500 | 16.630 | 16.630 | 5,913,776 |
| 2024-04-15 | 18.950 | 18.950 | 17.910 | 18.420 | 18.420 | 3,833,587 |
| 2024-04-12 | 18.490 | 19.550 | 18.220 | 18.990 | 18.990 | 4,001,239 |
| 2024-04-11 | 18.400 | 18.450 | 18.050 | 18.300 | 18.300 | 3,630,219 |
| 2024-04-10 | 19.800 | 19.800 | 18.250 | 18.380 | 18.380 | 9,666,018 |
| 2024-04-09 | 19.050 | 20.150 | 19.050 | 19.870 | 19.870 | 5,670,183 |
| 2024-04-08 | 18.880 | 19.600 | 18.690 | 19.350 | 19.350 | 6,298,085 |
| 2024-04-03 | 18.330 | 19.990 | 18.330 | 18.730 | 18.730 | 10,628,717 |
| 2024-04-02 | 18.600 | 18.680 | 18.210 | 18.610 | 18.610 | 4,875,793 |
| 2024-04-01 | 17.910 | 19.130 | 17.580 | 18.650 | 18.650 | 8,757,934 |
| 2024-03-29 | 15.420 | 17.900 | 15.420 | 17.900 | 17.900 | 5,442,166 |
| 2024-03-28 | 15.490 | 15.710 | 15.200 | 15.510 | 15.510 | 3,336,097 |
| 2024-03-27 | 16.200 | 16.210 | 15.100 | 15.190 | 15.190 | 2,851,634 |
| 2024-03-26 | 15.880 | 16.200 | 15.610 | 16.010 | 16.010 | 1,936,034 |
| 2024-03-25 | 17.190 | 17.240 | 15.750 | 15.880 | 15.880 | 5,060,780 |
| 2024-03-22 | 18.030 | 18.180 | 16.990 | 17.000 | 17.000 | 4,557,427 |
| 2024-03-21 | 18.270 | 18.300 | 17.790 | 18.050 | 18.050 | 2,336,020 |
| 2024-03-20 | 17.850 | 18.350 | 17.720 | 18.250 | 18.250 | 2,026,190 |
| 2024-03-19 | 18.260 | 18.260 | 17.710 | 17.860 | 17.860 | 2,779,015 |
| 2024-03-18 | 17.780 | 18.210 | 17.580 | 18.170 | 18.170 | 2,400,365 |
| 2024-03-15 | 17.550 | 17.830 | 17.280 | 17.780 | 17.780 | 1,660,786 |
| 2024-03-14 | 18.510 | 18.980 | 17.230 | 17.550 | 17.550 | 5,479,082 |
| 2024-03-13 | 17.680 | 19.060 | 17.300 | 18.550 | 18.550 | 5,761,157 |
| 2024-03-12 | 17.710 | 18.060 | 17.450 | 17.500 | 17.500 | 2,589,242 |
| 2024-03-11 | 17.490 | 17.600 | 17.290 | 17.570 | 17.570 | 1,537,317 |
| 2024-03-08 | 17.390 | 17.680 | 17.060 | 17.410 | 17.410 | 1,868,196 |
| 2024-03-07 | 17.840 | 18.180 | 17.030 | 17.450 | 17.450 | 3,208,753 |
| 2024-03-06 | 17.450 | 18.150 | 17.450 | 17.720 | 17.720 | 3,296,726 |
| 2024-03-05 | 17.400 | 18.230 | 17.170 | 17.610 | 17.610 | 3,967,926 |
| 2024-03-04 | 17.780 | 17.970 | 17.080 | 17.490 | 17.490 | 3,131,702 |
| 2024-03-01 | 17.180 | 18.360 | 16.880 | 17.840 | 17.840 | 4,611,091 |
| 2024-02-29 | 16.960 | 17.320 | 16.560 | 17.250 | 17.250 | 3,774,886 |
| 2024-02-28 | 18.580 | 18.650 | 16.850 | 16.880 | 16.880 | 5,060,821 |
| 2024-02-27 | 17.900 | 18.700 | 17.470 | 18.380 | 18.380 | 3,936,796 |
| 2024-02-26 | 16.770 | 18.780 | 16.770 | 18.050 | 18.050 | 6,060,812 |
| 2024-02-23 | 15.800 | 16.550 | 15.620 | 16.470 | 16.470 | 2,343,779 |
| 2024-02-22 | 15.470 | 16.000 | 15.440 | 15.810 | 15.810 | 2,213,898 |
| 2024-02-21 | 15.160 | 16.540 | 14.870 | 15.860 | 15.860 | 4,635,908 |
| 2024-02-20 | 15.620 | 15.700 | 15.100 | 15.220 | 15.220 | 2,452,805 |
| 2024-02-19 | 15.380 | 16.230 | 15.140 | 15.700 | 15.700 | 3,415,347 |
| 2024-02-08 | 12.800 | 15.590 | 12.800 | 15.420 | 15.420 | 6,811,573 |
| 2024-02-07 | 13.980 | 14.130 | 12.850 | 13.250 | 13.250 | 5,415,990 |
| 2024-02-06 | 13.130 | 14.550 | 12.100 | 13.780 | 13.780 | 4,989,964 |
| 2024-02-05 | 14.720 | 14.720 | 12.860 | 13.200 | 13.200 | 4,928,772 |
| 2024-02-02 | 15.300 | 15.680 | 14.150 | 14.510 | 14.510 | 3,156,351 |
| 2024-02-01 | 15.450 | 15.700 | 15.010 | 15.430 | 15.430 | 2,517,399 |
| 2024-01-31 | 16.440 | 16.610 | 15.190 | 15.320 | 15.320 | 5,866,351 |
| 2024-01-30 | 16.180 | 17.290 | 15.650 | 16.630 | 16.630 | 6,609,979 |
| 2024-01-29 | 16.650 | 16.860 | 16.000 | 16.000 | 16.000 | 2,821,347 |
| 2024-01-26 | 17.120 | 17.190 | 16.530 | 16.600 | 16.600 | 2,022,010 |
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.