Shanghai Supezet Engineering Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.920 | 26.150 | 25.540 | 25.940 | 25.706 | 1,217,342 |
| 2021-11-08 | 25.950 | 25.970 | 25.210 | 25.720 | 25.488 | 2,032,227 |
| 2021-11-05 | 26.550 | 26.550 | 25.330 | 25.710 | 25.478 | 2,651,192 |
| 2021-11-04 | 24.840 | 26.890 | 24.590 | 26.870 | 26.627 | 4,393,436 |
| 2021-11-03 | 24.410 | 25.080 | 24.380 | 24.750 | 24.526 | 1,837,608 |
| 2021-11-02 | 24.780 | 25.250 | 24.390 | 24.500 | 24.279 | 2,314,254 |
| 2021-11-01 | 24.580 | 25.510 | 24.430 | 24.800 | 24.576 | 2,729,357 |
| 2021-10-29 | 24.400 | 24.970 | 24.210 | 24.420 | 24.199 | 2,786,640 |
| 2021-10-28 | 26.010 | 26.330 | 23.800 | 24.440 | 24.219 | 5,637,991 |
| 2021-10-27 | 32.050 | 32.050 | 27.900 | 28.280 | 28.024 | 4,716,349 |
| 2021-10-26 | 32.970 | 32.990 | 31.660 | 32.200 | 31.909 | 1,482,961 |
| 2021-10-25 | 33.380 | 33.470 | 32.150 | 32.550 | 32.256 | 2,771,280 |
| 2021-10-22 | 34.050 | 35.200 | 33.730 | 33.860 | 33.554 | 2,276,650 |
| 2021-10-21 | 35.000 | 35.300 | 33.950 | 34.330 | 34.020 | 3,471,268 |
| 2021-10-20 | 34.340 | 35.900 | 33.990 | 35.500 | 35.179 | 4,443,829 |
| 2021-10-19 | 33.900 | 35.300 | 33.600 | 34.230 | 33.921 | 2,811,772 |
| 2021-10-18 | 32.750 | 34.590 | 31.830 | 33.710 | 33.405 | 2,446,379 |
| 2021-10-15 | 32.520 | 33.550 | 31.500 | 32.340 | 32.048 | 1,744,147 |
| 2021-10-14 | 32.100 | 33.000 | 31.880 | 32.800 | 32.504 | 1,544,322 |
← NewerPage 21 of 21 · 1,219 trading days
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.