Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.750	10.950	10.560	10.580	10.580	1,771,068
2025-04-25	10.750	10.940	10.750	10.820	10.820	1,565,963
2025-04-24	11.070	11.070	10.750	10.780	10.780	1,999,025
2025-04-23	10.930	11.020	10.790	10.910	10.910	1,818,340
2025-04-22	10.700	10.920	10.610	10.780	10.780	2,098,819
2025-04-21	10.420	10.710	10.390	10.680	10.680	1,802,958
2025-04-18	10.500	10.520	10.310	10.440	10.440	1,431,009
2025-04-17	10.300	10.540	10.220	10.480	10.480	1,401,791
2025-04-16	10.640	10.650	10.100	10.340	10.340	2,545,800
2025-04-15	10.550	10.670	10.520	10.620	10.620	1,356,556
2025-04-14	10.510	10.700	10.510	10.600	10.600	1,819,356
2025-04-11	10.300	10.600	10.290	10.480	10.480	2,130,708
2025-04-10	10.250	10.540	10.250	10.420	10.420	2,857,472
2025-04-09	9.810	10.190	9.270	10.120	10.120	3,753,335
2025-04-08	9.820	10.150	9.730	9.980	9.980	3,519,519
2025-04-07	11.180	11.180	9.530	9.830	9.830	4,792,508
2025-04-03	11.500	11.660	11.350	11.500	11.500	1,936,486
2025-04-02	11.650	11.850	11.550	11.610	11.610	1,789,415
2025-04-01	11.230	11.710	11.230	11.630	11.630	3,174,495
2025-03-31	11.510	11.510	11.060	11.210	11.210	2,934,506
2025-03-28	11.670	11.900	11.450	11.450	11.450	2,448,088
2025-03-27	11.980	11.980	11.610	11.780	11.780	2,776,645
2025-03-26	11.730	12.020	11.640	11.880	11.880	2,708,501
2025-03-25	11.600	11.820	11.470	11.730	11.730	3,070,215
2025-03-24	11.910	12.060	11.330	11.570	11.570	3,848,805
2025-03-21	12.050	12.270	11.880	11.950	11.950	3,214,741
2025-03-20	12.080	12.250	11.960	12.130	12.130	3,092,496
2025-03-19	12.090	12.330	12.010	12.150	12.150	3,341,338
2025-03-18	11.910	12.120	11.910	12.120	12.120	3,600,844
2025-03-17	11.880	11.990	11.830	11.950	11.950	3,367,412
2025-03-14	11.600	11.850	11.540	11.830	11.830	3,176,074
2025-03-13	11.730	11.770	11.420	11.600	11.600	2,882,061
2025-03-12	11.820	11.900	11.710	11.780	11.780	2,561,781
2025-03-11	11.800	11.890	11.690	11.820	11.820	2,316,889
2025-03-10	11.640	11.940	11.640	11.900	11.900	2,463,643
2025-03-07	11.870	12.050	11.690	11.760	11.760	2,732,831
2025-03-06	11.640	12.060	11.520	11.900	11.900	4,872,086
2025-03-05	11.660	11.700	11.400	11.570	11.570	2,615,975
2025-03-04	11.520	11.740	11.460	11.700	11.700	2,944,628
2025-03-03	11.500	11.820	11.470	11.520	11.520	3,971,506
2025-02-28	11.920	11.930	11.520	11.540	11.540	2,982,675
2025-02-27	11.890	11.980	11.720	11.920	11.920	3,052,478
2025-02-26	11.900	12.100	11.800	11.890	11.890	3,936,438
2025-02-25	11.630	12.120	11.530	11.940	11.940	4,714,095
2025-02-24	11.510	11.920	11.400	11.730	11.730	4,569,260
2025-02-21	11.220	11.620	11.120	11.490	11.490	4,295,827
2025-02-20	11.260	11.310	11.210	11.250	11.250	2,114,163
2025-02-19	11.100	11.290	11.030	11.230	11.230	1,951,055
2025-02-18	11.280	11.410	11.090	11.100	11.100	2,073,894
2025-02-17	11.190	11.270	11.110	11.240	11.240	1,541,727
2025-02-14	11.070	11.280	11.070	11.190	11.190	1,205,058
2025-02-13	11.360	11.360	11.120	11.120	11.120	1,622,613
2025-02-12	11.290	11.350	11.200	11.310	11.310	1,649,519
2025-02-11	11.330	11.370	11.150	11.270	11.270	1,977,431
2025-02-10	11.010	11.390	10.940	11.370	11.370	2,957,075
2025-02-07	10.940	11.130	10.770	11.020	11.020	2,574,954
2025-02-06	10.560	10.910	10.540	10.910	10.910	1,958,663
2025-02-05	10.510	10.660	10.500	10.590	10.590	1,275,950
2025-01-27	10.700	10.770	10.460	10.480	10.480	1,254,107
2025-01-24	10.500	10.640	10.450	10.590	10.590	1,243,081

← NewerPage 7 of 21 · 1,212 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.