Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.770	17.120	16.580	16.950	16.797	1,403,182
2022-11-03	16.640	16.770	16.320	16.660	16.509	1,145,751
2022-11-02	16.310	16.680	16.130	16.510	16.361	962,756
2022-11-01	15.700	16.370	15.300	16.290	16.143	1,221,047
2022-10-31	15.500	15.930	14.920	15.490	15.350	1,251,395
2022-10-28	16.400	16.500	15.280	15.460	15.320	736,347
2022-10-27	16.560	16.880	16.280	16.540	16.391	897,193
2022-10-26	15.890	16.500	15.780	16.500	16.351	898,829
2022-10-25	15.630	15.950	15.330	15.730	15.588	395,435
2022-10-24	16.440	16.590	15.770	15.820	15.677	698,767
2022-10-21	16.220	16.520	16.140	16.360	16.212	412,484
2022-10-20	16.390	16.590	16.100	16.290	16.143	457,121
2022-10-19	16.600	16.730	16.380	16.400	16.252	384,752
2022-10-18	16.970	16.980	16.640	16.710	16.559	673,716
2022-10-17	16.600	16.960	16.060	16.840	16.688	924,654
2022-10-14	15.790	16.580	15.790	16.500	16.351	1,105,345
2022-10-13	15.680	16.120	15.680	15.740	15.598	558,633
2022-10-12	15.180	15.940	14.900	15.760	15.618	367,351
2022-10-11	15.000	15.180	14.820	15.120	14.983	369,856
2022-10-10	15.600	15.660	14.910	15.000	14.864	448,680
2022-09-30	15.780	15.780	15.410	15.500	15.360	411,520
2022-09-29	16.210	16.230	15.750	15.780	15.637	396,901
2022-09-28	16.100	16.720	15.880	15.910	15.766	759,570
2022-09-27	15.710	16.350	15.710	16.350	16.202	849,530
2022-09-26	16.200	16.210	15.460	15.560	15.419	978,095
2022-09-23	16.880	17.000	16.210	16.210	16.064	965,003
2022-09-22	16.470	17.050	16.470	16.840	16.688	712,755
2022-09-21	16.940	16.940	16.440	16.700	16.549	609,230
2022-09-20	16.440	17.030	16.310	16.990	16.836	759,288
2022-09-19	16.570	16.900	16.220	16.280	16.133	820,708
2022-09-16	16.940	17.140	16.660	16.730	16.579	1,133,688
2022-09-15	17.080	17.290	16.800	17.020	16.866	1,027,613
2022-09-14	17.040	17.270	16.800	17.080	16.926	1,438,001
2022-09-13	17.350	17.580	17.040	17.070	16.916	1,354,813
2022-09-09	17.100	17.380	16.970	17.210	17.054	1,171,491
2022-09-08	17.330	17.620	16.960	17.100	16.945	2,369,676
2022-09-07	17.970	18.140	17.550	17.680	17.520	2,052,579
2022-09-06	18.800	19.270	17.900	17.970	17.808	2,845,823
2022-09-05	18.690	19.660	18.610	18.870	18.699	776,429
2022-09-02	18.490	18.750	18.360	18.620	18.452	632,652
2022-09-01	19.060	19.430	18.360	18.490	18.323	1,114,368
2022-08-31	19.530	20.530	18.980	19.250	19.076	2,034,428
2022-08-30	18.640	20.800	18.600	19.760	19.581	2,363,789
2022-08-29	18.420	18.620	18.030	18.310	18.145	279,825
2022-08-26	18.780	18.980	18.340	18.460	18.293	587,463
2022-08-25	19.080	19.080	18.260	18.650	18.481	650,586
2022-08-24	20.100	20.100	18.660	18.700	18.531	860,636
2022-08-23	20.290	20.410	19.820	19.920	19.740	697,821
2022-08-22	20.130	20.570	20.080	20.290	20.107	509,572
2022-08-19	21.160	21.330	20.380	20.470	20.285	736,140
2022-08-18	21.350	21.410	20.670	21.120	20.929	680,654
2022-08-17	21.480	21.480	21.030	21.310	21.117	471,012
2022-08-16	20.980	21.660	20.650	21.280	21.088	796,472
2022-08-15	20.950	21.340	20.620	20.850	20.662	643,615
2022-08-12	21.900	21.950	21.040	21.100	20.909	1,013,866
2022-08-11	21.300	21.940	21.300	21.790	21.593	973,320
2022-08-10	21.350	21.580	20.910	21.180	20.989	1,471,748
2022-08-09	20.950	21.760	20.840	21.130	20.939	1,433,002
2022-08-08	20.740	21.200	20.700	20.950	20.761	677,558
2022-08-05	20.340	20.900	20.210	20.780	20.592	498,556

← NewerPage 17 of 21 · 1,212 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.