Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.900	31.140	29.850	30.550	30.274	1,871,757
2023-07-31	29.510	30.160	29.350	30.120	29.848	1,776,332
2023-07-28	30.120	30.460	29.400	29.580	29.313	2,647,142
2023-07-27	31.260	31.410	30.000	30.300	30.026	4,659,314
2023-07-26	32.160	32.250	31.220	31.310	31.027	995,652
2023-07-25	32.970	33.220	31.540	32.000	31.711	2,212,267
2023-07-24	33.610	33.610	32.500	33.000	32.702	1,684,873
2023-07-21	33.780	33.810	32.940	33.590	33.286	1,214,612
2023-07-20	33.100	34.500	32.520	34.010	33.703	3,100,662
2023-07-19	34.360	34.390	32.750	33.100	32.801	1,940,018
2023-07-18	32.200	34.390	32.000	34.000	33.693	3,560,728
2023-07-17	31.480	33.160	30.580	32.860	32.563	4,132,589
2023-07-14	32.450	32.580	31.030	31.140	30.859	2,376,576
2023-07-13	32.710	33.200	31.830	32.420	32.127	2,893,297
2023-07-12	32.910	33.480	32.000	32.550	32.256	2,809,100
2023-07-11	33.790	33.790	32.580	32.810	32.513	2,205,603
2023-07-10	34.130	34.200	32.790	33.450	33.148	2,082,306
2023-07-07	35.650	35.820	34.220	34.330	34.020	2,134,356
2023-07-06	36.420	36.450	35.430	35.620	35.298	854,892
2023-07-05	36.460	37.130	35.710	35.890	35.566	1,467,551
2023-07-04	37.000	37.020	36.100	36.200	35.873	1,382,360
2023-07-03	37.670	37.710	36.650	36.780	36.448	1,616,183
2023-06-30	38.520	38.520	36.560	37.400	37.062	1,449,404
2023-06-29	38.000	38.490	37.000	37.900	37.557	1,611,536
2023-06-28	37.400	38.450	36.550	38.000	37.657	2,362,106
2023-06-27	37.200	37.550	36.120	37.160	36.824	2,196,399
2023-06-26	37.410	38.120	36.910	37.200	36.864	2,079,468
2023-06-21	37.700	39.000	36.920	37.940	37.597	3,420,954
2023-06-20	35.200	40.180	34.250	37.980	37.637	5,777,061
2023-06-19	35.370	35.370	33.630	34.960	34.644	2,196,316
2023-06-16	34.210	35.100	33.710	35.100	34.783	1,518,494
2023-06-15	34.760	34.970	33.620	34.210	33.901	2,110,272
2023-06-14	34.600	35.500	33.220	34.710	34.396	2,293,240
2023-06-13	34.180	34.650	33.150	34.450	34.139	2,172,489
2023-06-12	34.500	34.500	33.430	34.180	33.871	1,559,544
2023-06-09	34.410	34.880	33.600	34.260	33.950	1,331,239
2023-06-08	34.500	35.770	33.510	34.230	33.921	1,628,586
2023-06-07	33.800	34.750	33.060	34.360	34.049	1,916,576
2023-06-06	34.330	34.830	33.550	33.770	33.465	1,579,754
2023-06-05	34.540	35.180	33.910	34.340	34.030	1,688,544
2023-06-02	35.600	35.980	34.130	34.460	34.149	2,536,187
2023-06-01	35.700	36.010	34.560	35.260	34.941	2,130,849
2023-05-31	36.770	37.670	35.240	35.710	35.387	2,626,081
2023-05-30	36.940	37.370	35.700	36.230	35.903	2,418,732
2023-05-29	38.580	38.830	36.140	36.580	36.249	4,015,532
2023-05-26	38.500	38.890	36.880	38.480	38.132	2,265,281
2023-05-25	38.000	39.150	37.550	38.950	38.598	1,858,008
2023-05-24	37.670	38.700	36.710	38.010	37.666	1,661,970
2023-05-23	36.960	38.500	36.880	37.800	37.458	2,564,309
2023-05-22	37.470	38.200	36.800	37.100	36.765	1,870,611
2023-05-19	38.280	38.280	36.650	37.780	37.438	2,223,239
2023-05-18	37.400	38.390	36.680	37.600	37.260	3,711,484
2023-05-17	35.700	37.530	35.210	37.380	37.042	2,563,540
2023-05-16	35.950	36.610	35.190	35.700	35.377	2,261,405
2023-05-15	34.880	36.140	34.180	35.690	35.367	2,486,432
2023-05-12	33.890	35.310	33.890	34.820	34.505	2,759,022
2023-05-11	35.700	36.840	35.000	35.000	34.684	2,732,014
2023-05-10	37.300	37.500	35.580	36.160	35.833	3,169,980
2023-05-09	36.940	37.880	36.380	37.270	36.933	3,803,318
2023-05-08	37.190	37.520	35.540	36.710	36.378	5,600,427

← NewerPage 14 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.