Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.610	20.610	20.040	20.280	20.097	658,895
2022-08-03	20.380	20.910	20.000	20.250	20.067	739,122
2022-08-02	20.440	20.660	19.710	20.350	20.166	1,009,008
2022-08-01	20.250	20.710	19.990	20.540	20.354	854,773
2022-07-29	21.330	21.330	20.200	20.280	20.097	1,022,227
2022-07-28	21.200	21.450	20.990	21.090	20.899	653,130
2022-07-27	21.120	21.350	20.670	21.250	21.058	470,855
2022-07-26	21.180	21.330	20.060	21.070	20.880	1,023,414
2022-07-25	21.490	21.740	20.990	21.090	20.899	500,802
2022-07-22	22.200	22.590	21.000	21.310	21.117	1,052,591
2022-07-21	22.090	22.320	21.820	22.000	21.801	441,072
2022-07-20	21.830	22.170	21.370	22.140	21.940	435,362
2022-07-19	21.830	21.980	21.360	21.550	21.355	432,851
2022-07-18	22.020	22.330	21.430	21.480	21.286	1,069,313
2022-07-15	22.990	23.480	21.820	21.880	21.682	1,456,748
2022-07-14	23.100	23.980	22.460	23.140	22.931	1,518,374
2022-07-13	23.170	23.840	23.000	23.100	22.891	549,462
2022-07-12	23.360	23.360	22.600	23.080	22.871	489,142
2022-07-11	23.480	23.680	22.560	23.130	22.921	830,633
2022-07-08	23.190	23.690	23.060	23.100	22.891	492,311
2022-07-07	23.550	23.670	22.780	23.130	22.921	1,106,256
2022-07-06	24.360	24.730	23.110	23.400	23.189	1,106,394
2022-07-05	24.540	25.630	23.940	24.190	23.971	1,000,264
2022-07-04	25.280	25.490	24.540	24.790	24.566	1,000,460
2022-07-01	24.310	26.310	24.300	25.390	25.161	1,551,552
2022-06-30	25.150	25.630	23.920	24.310	24.090	1,937,701
2022-06-29	26.110	26.360	25.010	25.020	24.794	1,419,841
2022-06-28	26.030	26.770	25.490	26.250	26.013	1,658,970
2022-06-27	25.970	27.280	25.720	26.030	25.795	2,474,605
2022-06-24	26.010	26.240	25.400	25.950	25.715	1,771,488
2022-06-23	24.490	26.400	24.080	25.690	25.458	2,674,768
2022-06-22	24.810	25.380	23.990	24.070	23.852	1,671,446
2022-06-21	25.500	25.800	23.960	25.060	24.833	2,696,156
2022-06-20	23.300	26.470	23.200	25.700	25.468	5,166,209
2022-06-17	19.710	22.770	19.540	22.600	22.396	2,742,047
2022-06-16	19.710	20.330	19.500	19.930	19.750	909,136
2022-06-15	19.790	20.660	19.760	19.850	19.671	828,089
2022-06-14	19.910	20.050	19.100	19.900	19.720	715,578
2022-06-13	20.310	20.480	19.920	20.060	19.879	601,970
2022-06-10	19.900	20.530	19.800	20.330	20.146	566,252
2022-06-09	20.310	21.000	20.000	20.010	19.829	619,995
2022-06-08	22.000	22.000	20.260	20.520	20.335	1,035,111
2022-06-07	21.170	22.100	21.020	21.400	21.207	1,266,044
2022-06-06	20.300	21.700	20.300	21.230	21.038	1,683,270
2022-06-02	18.830	20.650	18.710	20.300	20.117	1,636,791
2022-06-01	18.420	19.100	18.400	18.830	18.660	898,712
2022-05-31	17.790	18.700	17.240	18.400	18.234	603,628
2022-05-30	17.500	17.660	17.130	17.590	17.431	279,437
2022-05-27	17.700	17.910	17.340	17.430	17.272	322,006
2022-05-26	17.360	17.660	16.990	17.580	17.421	326,941
2022-05-25	17.210	17.550	17.200	17.360	17.203	406,563
2022-05-24	18.610	18.790	17.400	17.410	17.253	803,933
2022-05-23	18.310	18.740	18.120	18.590	18.422	562,973
2022-05-20	18.170	18.540	18.170	18.390	18.224	492,331
2022-05-19	18.180	18.370	17.860	18.230	18.065	430,109
2022-05-18	18.270	18.540	18.030	18.320	18.154	335,547
2022-05-17	18.270	18.480	18.030	18.280	18.115	323,907
2022-05-16	18.310	18.920	18.070	18.200	18.036	553,637
2022-05-13	18.670	18.820	18.220	18.320	18.154	607,147
2022-05-12	18.310	18.820	17.800	18.340	18.174	793,798

← NewerPage 18 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.