Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.070	17.160	15.550	17.000	17.000	5,073,553
2024-01-24	16.430	16.500	15.660	16.080	16.080	3,372,325
2024-01-23	16.430	16.660	16.030	16.310	16.310	2,708,112
2024-01-22	17.420	17.740	16.370	16.430	16.430	2,122,958
2024-01-19	17.980	18.170	17.480	17.550	17.550	1,614,132
2024-01-18	17.750	18.130	17.200	17.900	17.900	2,821,836
2024-01-17	18.790	18.790	17.960	18.000	18.000	1,712,626
2024-01-16	19.200	19.300	18.220	18.730	18.730	4,209,909
2024-01-15	18.670	18.670	18.670	18.670	18.670	0
2024-01-12	20.060	20.060	18.540	18.670	18.670	5,319,660
2024-01-11	19.510	20.090	19.510	19.930	19.930	2,399,170
2024-01-10	19.610	19.970	19.330	19.680	19.680	1,221,048
2024-01-09	19.540	20.340	19.510	19.700	19.700	1,946,286
2024-01-08	20.180	20.180	19.500	19.670	19.670	1,939,269
2024-01-05	21.060	21.350	19.980	20.180	20.180	3,325,518
2024-01-04	21.880	22.040	21.150	21.390	21.390	3,905,056
2024-01-03	21.000	22.250	20.950	22.210	22.210	5,661,123
2024-01-02	20.260	21.500	20.260	21.100	21.100	4,434,831
2023-12-29	20.310	20.700	20.070	20.230	20.230	2,591,261
2023-12-28	19.430	20.520	19.100	20.390	20.390	3,766,213
2023-12-27	19.810	20.030	19.210	19.430	19.430	2,544,197
2023-12-26	20.480	20.480	19.770	19.860	19.860	1,417,683
2023-12-25	20.260	20.580	20.080	20.280	20.280	1,466,005
2023-12-22	20.990	21.190	20.010	20.260	20.260	2,598,624
2023-12-21	21.200	21.200	19.690	20.620	20.620	5,385,482
2023-12-20	21.810	22.070	21.000	21.200	21.200	2,582,304
2023-12-19	22.080	22.490	21.650	21.760	21.760	1,519,638
2023-12-18	22.250	22.520	21.850	21.970	21.970	1,522,309
2023-12-15	22.980	23.110	22.430	22.590	22.590	1,515,387
2023-12-14	23.030	23.890	22.680	22.760	22.760	1,878,480
2023-12-13	23.480	23.570	23.240	23.250	23.250	660,985
2023-12-12	23.520	23.850	23.490	23.530	23.530	963,425
2023-12-11	23.410	23.960	23.270	23.750	23.750	1,466,968
2023-12-08	23.470	23.880	23.300	23.410	23.410	1,175,877
2023-12-07	23.550	23.870	23.150	23.700	23.700	1,767,884
2023-12-06	24.000	24.060	23.490	23.550	23.550	1,661,515
2023-12-05	24.100	24.550	23.650	24.160	24.160	2,401,404
2023-12-04	24.310	24.500	23.900	24.310	24.310	1,240,311
2023-12-01	24.240	24.510	24.070	24.330	24.330	1,244,290
2023-11-30	24.920	25.200	24.100	24.360	24.360	1,540,133
2023-11-29	25.250	25.440	24.940	24.960	24.960	1,608,141
2023-11-28	25.620	25.620	24.050	25.040	25.040	3,963,858
2023-11-27	25.120	26.000	24.980	25.530	25.530	2,459,973
2023-11-24	25.370	25.540	24.900	25.230	25.230	1,766,797
2023-11-23	25.330	25.790	25.030	25.510	25.510	1,768,735
2023-11-22	25.350	25.770	25.160	25.360	25.360	2,549,335
2023-11-21	26.220	26.500	25.430	25.470	25.470	3,230,592
2023-11-20	27.070	27.070	25.860	26.080	26.080	4,651,426
2023-11-17	24.960	27.340	24.960	26.810	26.810	8,644,094
2023-11-16	25.800	25.980	24.900	24.960	24.960	2,424,556
2023-11-15	25.290	26.390	25.290	25.850	25.850	3,857,762
2023-11-14	24.740	25.400	24.740	25.240	25.240	1,801,171
2023-11-13	25.260	25.520	24.730	25.000	25.000	1,851,905
2023-11-10	25.200	25.200	24.490	24.870	24.870	2,026,430
2023-11-09	24.420	25.680	24.240	25.240	25.240	4,163,002
2023-11-08	24.320	24.950	24.040	24.430	24.430	2,363,182
2023-11-07	24.520	24.700	24.000	24.290	24.290	3,767,519
2023-11-06	24.530	24.830	24.130	24.610	24.610	3,630,315
2023-11-03	24.670	25.180	24.420	24.530	24.530	2,506,085
2023-11-02	25.440	25.870	24.620	24.630	24.630	2,864,823

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.