Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.330	10.340	9.660	9.790	9.790	9,991,112
2026-04-22	10.660	10.660	10.300	10.360	10.360	4,970,733
2026-04-21	10.700	10.740	10.590	10.650	10.650	2,372,967
2026-04-20	10.820	10.820	10.510	10.700	10.700	3,840,091
2026-04-17	10.900	10.930	10.740	10.820	10.820	2,657,745
2026-04-16	10.900	10.990	10.770	10.930	10.930	2,329,178
2026-04-15	10.990	11.040	10.770	10.860	10.860	2,829,224
2026-04-14	11.130	11.160	10.860	10.940	10.940	2,039,405
2026-04-13	11.100	11.100	10.950	10.990	10.990	1,746,577
2026-04-10	10.880	11.220	10.870	11.110	11.110	2,884,529
2026-04-09	11.130	11.130	10.830	10.850	10.850	2,321,768
2026-04-08	10.820	11.200	10.820	11.100	11.100	3,871,546
2026-04-07	10.380	10.750	10.380	10.740	10.740	2,103,772
2026-04-03	10.700	10.770	10.400	10.500	10.500	2,386,891
2026-04-02	10.900	10.950	10.600	10.670	10.670	2,181,774
2026-04-01	10.830	11.030	10.750	10.880	10.880	2,488,615
2026-03-31	10.790	11.030	10.660	10.720	10.720	3,057,510
2026-03-30	10.870	10.950	10.630	10.790	10.790	2,297,988
2026-03-27	10.570	10.980	10.520	10.980	10.980	2,449,951
2026-03-26	10.870	10.990	10.590	10.710	10.710	2,211,851
2026-03-25	10.830	10.970	10.750	10.880	10.880	3,080,211
2026-03-24	10.430	10.780	10.250	10.780	10.780	3,759,289
2026-03-23	10.900	10.960	10.140	10.250	10.250	6,128,966
2026-03-20	11.970	11.980	11.090	11.100	11.100	7,358,392
2026-03-19	12.090	12.290	11.800	11.870	11.870	3,221,330
2026-03-18	12.020	12.220	11.930	12.200	12.200	2,984,532
2026-03-17	12.480	12.590	11.970	12.040	12.040	4,996,101
2026-03-16	12.690	12.960	12.380	12.510	12.510	5,654,697
2026-03-13	13.000	13.200	12.670	12.830	12.830	5,408,505
2026-03-12	12.790	13.060	12.720	12.860	12.860	4,630,594
2026-03-11	13.130	13.250	12.710	12.790	12.790	6,820,218
2026-03-10	12.770	13.260	12.660	13.030	13.030	9,967,000
2026-03-09	12.070	12.970	11.920	12.780	12.780	13,997,557
2026-03-06	11.680	12.030	11.620	12.010	12.010	2,813,861
2026-03-05	11.630	11.770	11.600	11.720	11.720	3,145,677
2026-03-04	11.800	11.850	11.340	11.470	11.470	5,451,848
2026-03-03	12.180	12.270	11.850	11.850	11.850	5,301,524
2026-03-02	12.200	12.600	12.090	12.180	12.180	4,800,489
2026-02-27	12.500	12.500	12.190	12.360	12.360	3,359,347
2026-02-26	12.350	12.610	12.280	12.480	12.480	4,301,327
2026-02-25	12.290	12.530	12.270	12.290	12.290	3,108,013
2026-02-24	12.150	12.300	12.130	12.290	12.290	2,686,640
2026-02-13	12.050	12.240	12.000	12.070	12.070	2,439,662
2026-02-12	12.220	12.220	11.970	12.060	12.060	2,902,833
2026-02-11	12.240	12.360	12.090	12.250	12.250	2,534,365
2026-02-10	12.070	12.320	12.040	12.270	12.270	4,089,387
2026-02-09	12.060	12.200	11.970	12.090	12.090	3,110,414
2026-02-06	11.730	12.100	11.660	12.030	12.030	3,175,343
2026-02-05	11.920	12.070	11.760	11.790	11.790	3,192,665
2026-02-04	11.800	11.990	11.720	11.950	11.950	3,038,664
2026-02-03	11.530	11.870	11.520	11.800	11.800	3,542,845
2026-02-02	11.840	11.850	11.410	11.460	11.460	4,641,340
2026-01-30	11.660	11.860	11.500	11.840	11.840	3,380,871
2026-01-29	11.700	11.940	11.570	11.690	11.690	3,445,897
2026-01-28	11.890	11.950	11.710	11.730	11.730	3,069,327
2026-01-27	11.960	12.060	11.580	11.900	11.900	4,027,382
2026-01-26	12.060	12.370	11.920	11.980	11.980	5,541,792
2026-01-23	11.910	12.020	11.860	12.020	12.020	2,477,414
2026-01-22	11.800	11.910	11.740	11.900	11.900	3,861,966
2026-01-21	11.500	11.820	11.460	11.820	11.820	5,293,994

← NewerPage 3 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.