Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.350	27.970	26.090	27.040	26.796	1,960,030
2023-02-03	27.340	27.340	25.280	26.750	26.508	3,248,037
2023-02-02	26.250	27.920	26.250	27.340	27.093	2,649,523
2023-02-01	25.270	27.150	25.160	26.200	25.963	2,599,879
2023-01-31	25.090	25.470	24.610	25.260	25.032	1,456,116
2023-01-30	25.100	25.630	24.670	25.160	24.933	1,241,138
2023-01-20	25.180	25.480	24.880	24.990	24.764	491,256
2023-01-19	25.160	25.490	24.700	24.860	24.635	821,685
2023-01-18	25.460	25.590	24.630	25.220	24.992	1,316,878
2023-01-17	24.800	25.650	24.500	25.320	25.091	1,776,447
2023-01-16	25.120	25.390	24.260	24.910	24.685	2,545,320
2023-01-13	23.900	25.660	23.720	25.180	24.952	2,864,458
2023-01-12	23.390	24.110	23.200	23.950	23.734	1,179,297
2023-01-11	23.230	24.450	23.230	23.580	23.367	2,215,310
2023-01-10	23.640	23.890	22.900	23.210	23.000	1,655,264
2023-01-09	22.720	23.850	22.720	23.600	23.387	1,995,712
2023-01-06	23.370	24.150	23.080	23.290	23.079	2,899,455
2023-01-05	24.740	24.800	22.700	23.500	23.288	6,188,226
2023-01-04	25.880	26.210	24.720	24.940	24.715	3,302,779
2023-01-03	24.000	25.820	24.000	25.520	25.289	2,666,796
2022-12-30	24.060	24.870	23.720	24.440	24.219	2,335,555
2022-12-29	23.390	24.990	23.250	24.100	23.882	3,322,509
2022-12-28	23.710	23.880	23.380	23.520	23.307	867,536
2022-12-27	23.990	24.500	23.250	23.620	23.407	2,031,214
2022-12-26	23.480	24.120	23.270	23.870	23.654	1,449,611
2022-12-23	24.500	24.500	23.280	23.280	23.070	1,829,011
2022-12-22	23.900	24.600	23.210	24.000	23.783	2,665,128
2022-12-21	23.880	24.880	23.100	24.000	23.783	3,631,939
2022-12-20	23.590	24.170	23.190	23.300	23.089	1,570,037
2022-12-19	23.950	24.480	23.160	23.600	23.387	3,223,856
2022-12-16	24.530	25.080	23.590	24.040	23.823	3,154,067
2022-12-15	23.950	25.250	23.950	24.830	24.606	4,372,455
2022-12-14	23.590	24.850	23.040	24.200	23.981	5,388,198
2022-12-13	23.750	23.990	22.700	23.330	23.119	4,572,744
2022-12-12	23.610	24.690	23.000	23.630	23.416	5,380,018
2022-12-09	23.700	24.380	23.180	23.800	23.585	8,421,048
2022-12-08	19.430	23.180	19.430	22.990	22.782	11,424,906
2022-12-07	18.400	19.870	18.190	19.480	19.304	5,435,730
2022-12-06	19.320	19.320	18.380	18.390	18.224	1,849,214
2022-12-05	19.520	19.780	19.020	19.130	18.957	2,067,024
2022-12-02	18.210	19.670	18.010	19.510	19.334	3,293,118
2022-12-01	18.400	18.650	17.710	18.290	18.125	3,138,300
2022-11-30	18.310	18.590	18.080	18.110	17.946	1,515,051
2022-11-29	18.460	18.560	18.090	18.310	18.145	1,401,592
2022-11-28	18.150	18.750	18.000	18.460	18.293	1,371,959
2022-11-25	18.630	18.880	18.380	18.430	18.263	855,118
2022-11-24	18.790	19.060	18.620	18.750	18.581	988,809
2022-11-23	19.780	19.780	18.550	18.850	18.680	1,733,415
2022-11-22	19.230	19.590	18.770	19.340	19.165	2,713,288
2022-11-21	18.170	19.330	18.160	19.190	19.017	2,866,401
2022-11-18	18.400	18.950	18.060	18.240	18.075	3,182,511
2022-11-17	19.300	19.400	18.540	18.850	18.680	2,408,791
2022-11-16	19.370	20.440	19.360	19.440	19.264	4,069,068
2022-11-15	18.960	19.860	18.850	19.370	19.195	2,945,409
2022-11-14	20.000	20.000	18.570	19.030	18.858	3,442,160
2022-11-11	20.990	21.500	19.900	19.960	19.780	4,856,885
2022-11-10	19.400	21.240	19.350	20.770	20.582	6,935,564
2022-11-09	19.120	19.790	17.900	19.720	19.542	6,676,441
2022-11-08	18.550	19.980	18.450	19.160	18.987	7,964,487
2022-11-07	19.640	19.640	17.910	18.100	17.936	6,286,649

← NewerPage 16 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.