Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.800	12.950	12.740	12.940	12.940	2,447,937
2025-07-24	12.780	12.900	12.740	12.800	12.800	2,483,811
2025-07-23	12.920	12.960	12.720	12.740	12.740	3,507,203
2025-07-22	12.870	12.960	12.830	12.930	12.930	3,224,324
2025-07-21	12.790	12.930	12.700	12.890	12.890	4,327,977
2025-07-18	12.730	12.860	12.630	12.780	12.780	3,716,200
2025-07-17	12.710	13.130	12.560	12.740	12.740	4,891,586
2025-07-16	12.530	12.660	12.440	12.560	12.560	2,053,530
2025-07-15	12.840	12.840	12.410	12.480	12.480	3,385,066
2025-07-14	12.410	12.920	12.410	12.850	12.850	4,467,922
2025-07-11	12.420	12.510	12.320	12.400	12.400	2,865,906
2025-07-10	12.470	12.860	12.290	12.420	12.420	5,938,783
2025-07-09	12.220	12.380	12.120	12.200	12.200	2,387,257
2025-07-08	12.060	12.210	11.920	12.190	12.190	2,558,976
2025-07-07	11.900	12.020	11.830	11.980	11.980	1,933,852
2025-07-04	12.060	12.130	11.900	11.900	11.900	2,625,120
2025-07-03	12.100	12.220	11.990	12.080	12.080	2,253,917
2025-07-02	12.090	12.250	11.990	12.100	12.100	2,299,773
2025-07-01	12.080	12.150	11.930	12.090	12.090	2,365,477
2025-06-30	11.820	12.090	11.820	12.080	12.080	2,823,581
2025-06-27	11.880	11.960	11.820	11.860	11.860	1,979,331
2025-06-26	11.900	11.970	11.810	11.870	11.870	2,548,031
2025-06-25	11.800	12.030	11.760	11.870	11.870	2,892,521
2025-06-24	11.700	11.980	11.610	11.950	11.950	2,506,423
2025-06-23	11.430	11.710	11.300	11.660	11.660	2,730,020
2025-06-20	11.730	11.820	11.400	11.420	11.420	4,340,987
2025-06-19	11.910	12.070	11.580	11.660	11.660	3,384,922
2025-06-18	12.050	12.070	11.810	11.960	11.960	2,159,283
2025-06-17	11.920	12.040	11.830	12.000	12.000	2,358,073
2025-06-16	12.000	12.060	11.780	11.920	11.920	3,655,174
2025-06-13	12.210	12.450	11.950	12.000	12.000	5,241,773
2025-06-12	12.320	12.410	12.090	12.220	12.220	3,554,208
2025-06-11	12.250	12.490	12.250	12.320	12.320	2,547,261
2025-06-10	12.320	12.570	12.170	12.360	12.360	5,142,050
2025-06-09	12.200	12.470	12.120	12.380	12.380	3,730,188
2025-06-06	12.170	12.220	12.020	12.140	12.140	3,537,332
2025-06-05	12.320	12.420	12.010	12.100	12.100	5,224,277
2025-06-04	12.210	12.690	12.120	12.240	12.240	6,576,182
2025-06-03	12.220	12.400	12.110	12.190	12.190	6,164,781
2025-05-30	13.150	13.230	12.120	12.350	12.350	12,125,018
2025-05-29	13.300	13.730	13.030	13.110	13.110	11,412,196
2025-05-28	12.260	13.660	12.260	13.490	13.490	20,788,100
2025-05-27	11.730	12.950	11.480	12.480	12.480	11,648,066
2025-05-26	11.660	11.990	11.590	11.730	11.730	6,390,517
2025-05-23	11.290	12.390	11.290	11.530	11.530	7,441,171
2025-05-22	11.260	11.490	11.220	11.310	11.310	2,233,084
2025-05-21	11.440	11.440	11.280	11.350	11.350	1,447,589
2025-05-20	11.400	11.450	11.310	11.430	11.430	1,700,794
2025-05-19	11.300	11.390	11.200	11.390	11.390	1,465,070
2025-05-16	11.200	11.380	11.160	11.270	11.270	1,602,516
2025-05-15	11.310	11.340	11.100	11.200	11.200	1,686,590
2025-05-14	11.380	11.380	11.220	11.270	11.270	1,671,648
2025-05-13	11.450	11.490	11.290	11.310	11.310	1,929,211
2025-05-12	11.350	11.510	11.340	11.390	11.390	1,718,333
2025-05-09	11.460	11.460	11.210	11.290	11.290	1,722,907
2025-05-08	11.210	11.500	11.200	11.410	11.410	2,091,533
2025-05-07	11.410	11.470	11.140	11.270	11.270	1,995,359
2025-05-06	10.890	11.400	10.800	11.250	11.250	3,591,300
2025-04-30	10.750	10.940	10.730	10.790	10.790	1,837,573
2025-04-29	10.500	10.820	10.500	10.760	10.760	2,503,892

← NewerPage 6 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.