Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	31.280	31.300	30.410	30.880	30.601	367,933
2022-02-08	30.520	31.350	30.360	30.750	30.472	332,739
2022-02-07	30.880	31.720	30.660	30.820	30.541	246,708
2022-01-28	30.560	31.200	29.800	30.800	30.522	594,772
2022-01-27	31.490	31.490	29.470	30.560	30.284	1,123,421
2022-01-26	28.220	31.200	28.220	30.660	30.383	1,051,541
2022-01-25	31.600	32.170	29.030	29.580	29.313	1,360,458
2022-01-24	32.580	33.330	31.200	32.260	31.968	1,221,395
2022-01-21	32.250	33.540	31.700	32.260	31.968	1,325,152
2022-01-20	32.100	34.780	31.400	32.550	32.256	3,442,380
2022-01-19	33.450	33.480	32.000	32.500	32.206	539,001
2022-01-18	33.550	33.610	32.400	33.200	32.900	1,130,864
2022-01-17	33.430	34.200	33.280	33.360	33.058	868,895
2022-01-14	34.490	34.850	33.630	33.670	33.366	1,109,942
2022-01-13	36.210	36.210	33.820	34.350	34.040	1,504,968
2022-01-12	36.200	37.160	35.970	36.110	35.784	482,228
2022-01-11	36.840	37.390	36.060	36.590	36.259	772,703
2022-01-10	36.410	38.020	36.010	36.790	36.457	1,578,438
2022-01-07	37.210	37.450	35.500	37.110	36.775	1,777,411
2022-01-06	36.100	37.850	36.000	37.330	36.993	1,326,552
2022-01-05	37.350	37.540	34.710	36.050	35.724	2,273,512
2022-01-04	38.450	38.470	36.850	37.480	37.141	1,171,777
2021-12-31	36.860	39.080	36.500	38.450	38.102	2,025,041
2021-12-30	37.300	37.720	36.760	37.310	36.973	1,193,220
2021-12-29	35.700	38.300	35.700	37.500	37.161	1,695,195
2021-12-28	35.500	36.310	35.100	36.000	35.675	632,255
2021-12-27	34.570	36.280	34.200	35.570	35.248	1,398,485
2021-12-24	34.680	35.320	34.300	34.690	34.376	1,165,412
2021-12-23	34.300	34.810	33.540	34.540	34.228	1,303,040
2021-12-22	34.360	35.160	33.850	34.190	33.881	1,140,112
2021-12-21	32.850	35.300	31.710	34.520	34.208	2,184,669
2021-12-20	33.030	33.570	32.180	32.840	32.543	1,236,612
2021-12-17	33.750	34.200	32.900	33.120	32.821	1,497,274
2021-12-16	33.170	34.070	32.670	33.750	33.445	1,329,612
2021-12-15	32.670	34.770	32.270	33.130	32.831	2,012,513
2021-12-14	34.200	34.310	31.810	32.490	32.196	3,403,289
2021-12-13	37.590	37.600	32.800	33.360	33.058	6,025,127
2021-12-10	31.150	31.800	31.140	31.350	31.067	557,522
2021-12-09	31.770	31.890	31.070	31.750	31.463	1,104,535
2021-12-08	30.230	31.860	30.210	31.520	31.235	1,169,263
2021-12-07	31.710	31.710	29.810	30.260	29.986	1,648,767
2021-12-06	32.330	32.550	30.880	31.080	30.799	1,980,980
2021-12-03	32.000	32.690	31.500	32.410	32.117	1,501,295
2021-12-02	32.000	32.680	31.800	32.000	31.711	1,887,614
2021-12-01	31.630	33.180	31.570	31.900	31.612	2,326,907
2021-11-30	30.300	32.690	30.300	31.940	31.651	3,796,048
2021-11-29	29.100	30.700	28.700	30.000	29.729	2,349,724
2021-11-26	29.710	29.720	29.080	29.110	28.847	1,494,865
2021-11-25	29.870	30.250	29.300	29.400	29.134	1,865,504
2021-11-24	30.180	30.500	29.650	29.840	29.570	1,685,698
2021-11-23	29.990	30.600	29.370	29.990	29.719	1,980,072
2021-11-22	29.180	31.680	29.180	29.990	29.719	3,801,122
2021-11-19	28.600	29.480	28.100	29.210	28.946	1,777,685
2021-11-18	28.530	28.980	27.900	28.230	27.975	2,132,111
2021-11-17	26.470	28.220	26.240	28.020	27.767	2,331,016
2021-11-16	27.050	27.090	26.210	26.470	26.231	1,389,585
2021-11-15	27.440	27.870	26.840	27.150	26.905	2,059,554
2021-11-12	26.570	27.590	26.320	27.300	27.053	1,684,541
2021-11-11	26.510	26.790	26.020	26.580	26.340	1,074,527
2021-11-10	25.890	26.660	25.890	26.260	26.023	1,564,721

← NewerPage 20 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.