Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	39.390	39.390	36.700	37.230	36.893	4,541,090
2023-05-04	38.680	40.290	37.700	38.630	38.281	4,512,066
2023-04-28	39.030	40.450	38.490	40.100	39.738	4,554,728
2023-04-27	39.700	40.790	38.150	38.680	38.330	4,001,890
2023-04-26	39.990	42.500	39.030	40.580	40.213	4,380,054
2023-04-25	39.970	40.600	38.470	39.900	39.539	4,226,545
2023-04-24	37.660	42.000	37.660	39.470	39.113	6,737,139
2023-04-21	39.400	39.400	37.500	37.570	37.230	3,855,942
2023-04-20	37.120	41.300	36.600	39.000	38.647	12,076,347
2023-04-19	36.930	38.220	36.400	36.920	36.586	8,480,481
2023-04-18	37.100	38.370	35.860	37.450	37.111	13,484,311
2023-04-17	34.300	36.540	34.110	36.540	36.210	18,511,128
2023-04-14	30.790	30.790	29.680	30.450	30.175	2,635,374
2023-04-13	30.500	31.850	30.000	30.910	30.631	4,630,825
2023-04-12	28.010	31.040	28.010	30.620	30.343	5,935,204
2023-04-11	29.110	29.400	28.190	28.320	28.064	3,420,803
2023-04-10	31.190	31.500	28.600	28.780	28.520	6,027,486
2023-04-07	30.900	32.470	30.650	31.200	30.918	3,625,908
2023-04-06	27.300	31.500	27.300	31.080	30.799	11,023,952
2023-04-04	27.810	28.820	27.350	28.120	27.866	4,970,586
2023-04-03	27.970	28.330	27.180	27.820	27.569	5,859,852
2023-03-31	26.700	29.000	26.700	27.970	27.717	9,160,686
2023-03-30	27.110	27.110	25.960	26.060	25.824	3,921,327
2023-03-29	25.180	28.000	24.210	26.340	26.102	12,007,927
2023-03-28	25.050	26.880	24.350	24.430	24.209	6,703,746
2023-03-27	24.000	24.470	23.600	23.630	23.416	1,270,519
2023-03-24	24.770	24.770	24.080	24.180	23.961	1,231,619
2023-03-23	24.620	24.720	24.300	24.370	24.150	1,757,458
2023-03-22	23.760	25.150	23.760	24.800	24.576	2,717,224
2023-03-21	24.170	24.550	23.700	24.000	23.783	1,320,007
2023-03-20	23.780	24.800	23.130	24.170	23.952	2,721,273
2023-03-17	23.730	24.590	23.590	23.860	23.644	2,053,442
2023-03-16	23.790	23.930	23.390	23.590	23.377	1,348,038
2023-03-15	22.330	23.960	22.330	23.780	23.565	2,059,545
2023-03-14	23.070	23.230	22.560	22.650	22.445	1,201,058
2023-03-13	22.460	24.830	22.120	23.090	22.881	3,122,315
2023-03-10	22.770	23.250	22.350	22.500	22.297	1,644,651
2023-03-09	22.290	22.960	22.150	22.900	22.693	2,271,786
2023-03-08	23.140	23.140	21.810	22.300	22.098	3,705,707
2023-03-07	23.420	23.670	22.960	23.080	22.871	2,978,238
2023-03-06	24.150	24.370	23.300	23.510	23.298	2,983,237
2023-03-03	24.620	25.410	24.300	24.390	24.170	1,805,792
2023-03-02	23.660	25.520	23.640	24.750	24.526	3,531,899
2023-03-01	22.890	23.950	22.710	23.860	23.644	2,916,995
2023-02-28	22.960	23.090	22.530	22.840	22.634	1,210,190
2023-02-27	22.580	22.890	22.420	22.690	22.485	1,792,424
2023-02-24	23.520	23.790	22.780	22.890	22.683	2,060,872
2023-02-23	23.600	24.150	23.400	23.490	23.278	1,490,632
2023-02-22	23.900	23.990	23.300	23.470	23.258	2,159,266
2023-02-21	24.820	24.820	23.750	23.900	23.684	2,322,107
2023-02-20	24.290	25.040	23.720	24.730	24.506	2,972,591
2023-02-17	24.800	25.190	24.280	24.280	24.061	1,551,350
2023-02-16	26.740	26.740	24.590	24.730	24.506	2,012,252
2023-02-15	26.360	26.840	26.070	26.340	26.102	1,039,014
2023-02-14	26.880	26.990	26.200	26.360	26.122	1,416,205
2023-02-13	27.900	27.980	26.870	26.880	26.637	1,776,543
2023-02-10	27.760	28.230	27.350	27.530	27.281	748,111
2023-02-09	27.600	28.300	27.210	27.760	27.509	1,550,127
2023-02-08	27.350	28.120	27.190	27.680	27.430	1,844,753
2023-02-07	26.660	27.750	26.230	27.150	26.905	1,186,324

← NewerPage 15 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.