Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.290	2.520	2.250	2.300	2.300	12,612,064
2026-07-21	2.300	2.430	2.110	2.310	2.310	15,570,911
2026-07-20	2.700	2.770	2.410	2.420	2.420	15,045,370
2026-07-17	2.880	2.980	2.730	2.750	2.750	13,947,257
2026-07-16	2.720	3.060	2.680	2.930	2.930	15,062,258
2026-07-15	2.720	2.880	2.610	2.790	2.790	15,880,602
2026-07-14	2.850	2.990	2.810	2.860	2.860	17,719,501
2026-07-13	3.050	3.090	2.680	2.750	2.750	21,331,143
2026-07-10	3.160	3.360	3.110	3.130	3.130	24,004,132
2026-07-09	3.550	3.750	3.310	3.330	3.330	38,635,114
2026-07-08	4.140	4.140	4.140	4.140	4.140	1,524,245
2026-07-07	5.180	5.180	5.180	5.180	5.180	437,363
2026-07-06	6.480	6.480	6.480	6.480	6.480	0
2026-07-03	6.480	6.480	6.480	6.480	6.480	0
2026-07-02	6.480	6.480	6.480	6.480	6.480	0
2026-07-01	6.480	6.480	6.480	6.480	6.480	0
2026-06-30	6.480	6.480	6.480	6.480	6.480	0
2026-06-29	6.480	6.480	6.480	6.480	6.480	0
2026-06-26	6.480	6.480	6.480	6.480	6.480	0
2026-06-25	6.480	6.480	6.480	6.480	6.480	0
2026-06-24	6.480	6.480	6.480	6.480	6.480	0
2026-06-23	6.480	6.480	6.480	6.480	6.480	0
2026-06-22	6.480	6.480	6.480	6.480	6.480	0
2026-06-18	6.480	6.480	6.480	6.480	6.480	0
2026-06-17	6.480	6.480	6.480	6.480	6.480	0
2026-06-16	6.480	6.480	6.480	6.480	6.480	0
2026-06-15	6.480	6.480	6.480	6.480	6.480	0
2026-06-12	6.480	6.480	6.480	6.480	6.480	0
2026-06-11	6.480	6.480	6.480	6.480	6.480	0
2026-06-10	6.480	6.480	6.480	6.480	6.480	0
2026-06-09	6.480	6.480	6.480	6.480	6.480	0
2026-06-08	6.480	6.480	6.480	6.480	6.480	0
2026-06-05	6.480	6.480	6.480	6.480	6.480	0
2026-06-04	6.480	6.480	6.480	6.480	6.480	0
2026-06-03	6.480	6.480	6.480	6.480	6.480	0
2026-06-02	6.480	6.480	6.480	6.480	6.480	0
2026-06-01	6.480	6.480	6.480	6.480	6.480	0
2026-05-29	6.480	6.480	6.480	6.480	6.480	0
2026-05-28	6.480	6.480	6.480	6.480	6.480	0
2026-05-27	6.480	6.480	6.480	6.480	6.480	0
2026-05-26	6.480	6.480	6.480	6.480	6.480	0
2026-05-25	6.480	6.480	6.480	6.480	6.480	0
2026-05-22	6.480	6.480	6.480	6.480	6.480	0
2026-05-21	6.480	6.480	6.480	6.480	6.480	0
2026-05-20	6.480	6.480	6.480	6.480	6.480	0
2026-05-19	6.480	6.480	6.480	6.480	6.480	0
2026-05-18	6.480	6.480	6.480	6.480	6.480	0
2026-05-15	6.480	6.480	6.480	6.480	6.480	0
2026-05-14	6.480	6.480	6.480	6.480	6.480	0
2026-05-13	6.480	6.480	6.480	6.480	6.480	0
2026-05-12	6.480	6.480	6.480	6.480	6.480	0
2026-05-11	6.480	6.480	6.480	6.480	6.480	0
2026-05-08	6.480	6.480	6.480	6.480	6.480	0
2026-05-07	6.480	6.480	6.480	6.480	6.480	0
2026-05-06	6.480	6.480	6.480	6.480	6.480	0
2026-04-30	6.180	6.630	6.180	6.480	6.480	44,728,921
2026-04-29	7.720	7.720	7.720	7.720	7.720	3,828,985
2026-04-28	9.840	9.880	9.590	9.650	9.650	5,675,684
2026-04-27	9.810	9.970	9.640	9.960	9.960	4,655,107
2026-04-24	9.740	9.950	9.520	9.900	9.900	6,875,877

← NewerPage 2 of 5 · 243 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.