Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	24.850	26.500	24.850	25.730	25.730	6,162,877
2023-10-31	24.340	25.600	24.070	24.830	24.830	5,325,038
2023-10-30	24.200	24.800	23.350	24.350	24.350	3,856,992
2023-10-27	24.600	24.800	23.750	23.870	23.870	6,130,344
2023-10-26	23.980	25.340	22.870	25.100	25.100	7,834,290
2023-10-25	23.310	24.500	22.270	24.200	24.200	5,384,854
2023-10-24	21.470	22.920	21.390	22.770	22.770	3,314,949
2023-10-23	22.130	22.140	21.050	21.120	21.120	1,618,552
2023-10-20	21.760	23.100	21.760	22.160	22.160	4,020,806
2023-10-19	22.280	22.830	21.900	21.970	21.970	1,987,980
2023-10-18	22.740	22.750	22.110	22.340	22.340	1,895,938
2023-10-17	22.420	22.740	22.220	22.690	22.690	1,310,216
2023-10-16	23.000	23.300	22.250	22.560	22.560	1,700,700
2023-10-13	23.280	23.390	22.710	22.880	22.880	1,252,565
2023-10-12	23.700	23.830	22.980	23.290	23.290	1,022,507
2023-10-11	23.530	23.960	23.000	23.330	23.330	1,880,749
2023-10-10	23.760	24.400	23.560	23.590	23.590	1,464,616
2023-10-09	24.330	24.790	23.600	23.790	23.790	1,965,540
2023-09-28	23.980	24.730	23.610	24.320	24.320	2,500,846
2023-09-27	23.620	24.280	23.350	23.650	23.650	1,917,150
2023-09-26	23.550	24.010	22.900	23.620	23.620	2,101,111
2023-09-25	24.040	24.180	23.320	23.570	23.570	1,926,632
2023-09-22	22.820	23.870	22.420	23.680	23.680	1,818,771
2023-09-21	23.010	23.360	22.820	22.820	22.820	1,197,438
2023-09-20	23.640	23.640	23.000	23.190	23.190	1,671,633
2023-09-19	23.940	23.940	23.300	23.520	23.520	1,457,783
2023-09-18	24.190	24.750	23.840	23.940	23.940	2,642,940
2023-09-15	24.240	24.600	23.770	24.010	24.010	1,739,634
2023-09-14	24.290	24.520	23.880	24.010	24.010	1,277,389
2023-09-13	25.120	25.120	23.850	24.360	24.360	2,613,607
2023-09-12	24.750	25.390	24.700	24.920	24.920	1,613,363
2023-09-11	25.000	25.580	24.320	25.000	25.000	2,168,847
2023-09-08	24.180	24.790	23.810	24.600	24.600	1,666,401
2023-09-07	24.830	25.100	23.830	23.970	23.970	2,751,126
2023-09-06	25.090	25.260	24.410	25.000	25.000	1,666,780
2023-09-05	24.810	25.440	24.530	24.920	24.920	3,539,080
2023-09-04	26.370	26.470	24.520	24.710	24.710	5,906,563
2023-09-01	26.150	26.620	26.000	26.430	26.430	2,246,092
2023-08-31	26.500	26.500	25.400	25.770	25.770	2,756,016
2023-08-30	26.750	27.790	25.590	26.300	26.300	3,668,570
2023-08-29	25.470	27.200	25.130	26.930	26.930	2,899,532
2023-08-28	25.880	26.500	24.860	25.120	25.120	2,823,052
2023-08-25	25.620	25.790	24.760	24.920	24.920	1,601,492
2023-08-24	25.750	26.320	25.170	25.620	25.620	2,246,672
2023-08-23	26.500	26.600	25.500	25.690	25.690	1,830,382
2023-08-22	27.480	27.640	26.210	27.100	26.855	1,697,898
2023-08-21	27.210	27.870	26.960	27.290	27.043	1,366,754
2023-08-18	26.840	27.820	26.800	27.080	26.835	1,499,536
2023-08-17	26.660	27.850	25.710	27.580	27.331	3,274,777
2023-08-16	26.310	27.000	25.600	26.210	25.973	1,356,220
2023-08-15	27.390	27.420	26.020	26.310	26.072	1,752,794
2023-08-14	27.200	27.410	26.190	27.330	27.083	2,628,802
2023-08-11	27.420	28.260	27.210	27.240	26.994	2,414,825
2023-08-10	27.520	28.120	27.110	27.420	27.172	1,645,304
2023-08-09	27.950	28.300	27.340	27.510	27.261	2,998,098
2023-08-08	29.680	29.830	27.770	27.950	27.697	4,603,633
2023-08-07	30.330	30.540	29.450	29.660	29.392	1,910,808
2023-08-04	30.290	30.470	30.030	30.300	30.026	1,518,548
2023-08-03	30.200	31.050	30.000	30.580	30.304	1,192,398
2023-08-02	30.610	30.890	29.850	30.270	29.996	789,742

← NewerPage 13 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.