Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.250	18.980	17.200	18.400	18.234	1,419,485
2022-05-10	16.810	17.550	16.500	17.250	17.094	707,968
2022-05-09	17.090	17.450	16.860	16.970	16.817	586,895
2022-05-06	17.170	17.580	16.890	17.050	16.896	629,686
2022-05-05	16.340	17.550	16.340	17.280	17.124	1,207,219
2022-04-29	16.630	16.970	15.290	16.870	16.718	2,945,844
2022-04-28	17.960	17.960	16.610	16.950	16.797	979,326
2022-04-27	17.350	18.010	16.720	17.960	17.798	963,836
2022-04-26	18.480	18.590	17.310	17.400	17.243	918,404
2022-04-25	19.500	19.500	18.330	18.440	18.273	1,252,675
2022-04-22	20.350	20.350	19.400	19.520	19.344	580,969
2022-04-21	21.290	21.290	20.000	20.170	19.988	873,850
2022-04-20	21.970	21.970	21.040	21.230	21.038	773,316
2022-04-19	21.940	22.440	21.600	21.990	21.791	580,755
2022-04-18	21.750	22.640	21.030	21.940	21.742	791,744
2022-04-15	22.080	22.130	21.420	21.700	21.504	670,012
2022-04-14	22.100	22.500	21.800	22.400	22.198	667,878
2022-04-13	22.580	22.800	21.910	22.070	21.871	525,083
2022-04-12	22.800	22.800	21.880	22.580	22.376	876,896
2022-04-11	23.900	23.900	22.130	22.640	22.435	952,162
2022-04-08	24.800	24.930	23.730	23.900	23.684	1,128,014
2022-04-07	24.180	26.150	24.180	24.920	24.695	1,323,964
2022-04-06	23.870	24.240	23.590	24.180	23.961	570,043
2022-04-01	23.780	24.300	23.400	23.870	23.654	717,435
2022-03-31	24.120	24.120	23.500	23.870	23.654	612,569
2022-03-30	23.350	24.180	23.260	24.130	23.912	947,072
2022-03-29	24.300	24.800	23.000	23.100	22.891	1,613,766
2022-03-28	25.010	25.010	24.080	24.360	24.140	558,358
2022-03-25	25.060	25.270	24.510	24.760	24.536	452,763
2022-03-24	25.790	25.830	25.050	25.050	24.824	606,216
2022-03-23	25.390	26.000	25.060	25.860	25.626	698,173
2022-03-22	24.680	25.520	24.620	25.250	25.022	549,734
2022-03-21	25.730	25.730	24.530	25.090	24.863	673,051
2022-03-18	24.300	25.390	24.300	24.990	24.764	522,966
2022-03-17	24.640	25.480	24.500	24.930	24.705	859,349
2022-03-16	23.530	24.630	22.880	24.350	24.130	1,168,243
2022-03-15	24.560	24.560	22.800	22.850	22.643	848,202
2022-03-14	24.790	25.180	24.280	24.410	24.189	613,333
2022-03-11	24.810	25.730	24.450	25.420	25.190	880,605
2022-03-10	25.860	26.530	25.030	25.220	24.992	1,347,729
2022-03-09	26.460	26.490	23.800	25.080	24.853	2,612,293
2022-03-08	26.480	26.990	25.600	26.100	25.864	1,838,293
2022-03-07	29.090	29.340	26.080	26.880	26.637	2,644,107
2022-03-04	30.720	31.050	29.440	29.590	29.323	1,283,659
2022-03-03	31.040	32.300	30.630	31.080	30.799	1,452,078
2022-03-02	32.580	32.600	30.490	31.040	30.759	1,108,869
2022-03-01	31.280	32.300	30.880	31.960	31.671	1,605,039
2022-02-28	29.720	33.380	29.300	31.160	30.878	1,959,744
2022-02-25	27.680	28.800	27.680	28.660	28.401	544,542
2022-02-24	28.790	28.880	27.270	27.620	27.370	758,604
2022-02-23	27.800	29.100	27.610	28.610	28.351	433,081
2022-02-22	28.600	28.880	27.960	27.960	27.707	600,369
2022-02-21	29.430	29.620	28.540	29.020	28.758	763,687
2022-02-18	29.450	30.000	29.060	30.000	29.729	289,371
2022-02-17	29.920	30.250	29.560	29.780	29.511	236,210
2022-02-16	29.770	30.180	29.250	29.860	29.590	357,066
2022-02-15	28.680	29.590	27.910	29.470	29.204	397,992
2022-02-14	28.970	28.970	28.030	28.360	28.104	268,224
2022-02-11	30.130	30.130	28.520	28.530	28.272	688,191
2022-02-10	30.510	30.800	29.680	30.000	29.729	783,622

← NewerPage 19 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.