Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.500	10.750	10.500	10.510	10.510	1,990,508
2025-01-22	10.490	10.540	10.410	10.450	10.450	1,016,454
2025-01-21	10.650	10.650	10.420	10.490	10.490	976,329
2025-01-20	10.540	10.670	10.530	10.600	10.600	1,286,578
2025-01-17	10.460	10.610	10.420	10.540	10.540	1,290,837
2025-01-16	10.520	10.680	10.420	10.460	10.460	1,738,658
2025-01-15	10.500	10.650	10.320	10.570	10.570	1,634,027
2025-01-14	10.050	10.470	10.030	10.470	10.470	2,365,311
2025-01-13	10.050	10.120	9.870	10.010	10.010	1,045,360
2025-01-10	10.240	10.310	10.000	10.000	10.000	1,229,787
2025-01-09	10.260	10.340	10.170	10.260	10.260	1,214,189
2025-01-08	10.350	10.370	10.020	10.250	10.250	1,428,517
2025-01-07	10.300	10.380	10.150	10.350	10.350	1,532,556
2025-01-06	10.230	10.390	10.030	10.290	10.290	1,911,182
2025-01-03	10.700	10.730	10.230	10.230	10.230	2,285,852
2025-01-02	10.820	10.940	10.660	10.660	10.660	1,982,875
2024-12-31	10.850	10.950	10.770	10.770	10.770	1,849,285
2024-12-30	11.060	11.060	10.840	10.900	10.900	1,934,977
2024-12-27	11.000	11.150	10.990	11.080	11.080	2,378,020
2024-12-26	11.100	11.190	11.010	11.040	11.040	2,166,259
2024-12-25	11.080	11.140	10.900	11.070	11.070	1,716,992
2024-12-24	10.990	11.180	10.900	11.150	11.150	2,297,702
2024-12-23	11.430	11.530	10.920	10.930	10.930	3,469,098
2024-12-20	11.160	11.480	11.110	11.390	11.390	3,063,985
2024-12-19	11.100	11.200	10.900	11.140	11.140	4,066,597
2024-12-18	11.350	11.350	11.150	11.240	11.240	4,164,426
2024-12-17	11.800	11.800	11.270	11.350	11.350	5,489,710
2024-12-16	11.920	11.940	11.730	11.770	11.770	3,608,608
2024-12-13	12.220	12.250	11.900	11.910	11.910	7,166,731
2024-12-12	12.500	12.550	11.900	12.400	12.400	16,850,322
2024-12-11	13.330	13.450	13.230	13.350	13.350	2,565,296
2024-12-10	13.630	13.880	13.230	13.230	13.230	5,251,972
2024-12-09	13.100	13.500	13.070	13.250	13.250	3,511,614
2024-12-06	13.200	13.290	12.910	13.080	13.080	3,418,313
2024-12-05	12.570	13.530	12.500	13.190	13.190	4,931,770
2024-12-04	12.940	12.960	12.500	12.560	12.560	2,445,108
2024-12-03	12.930	13.100	12.730	12.920	12.920	2,520,894
2024-12-02	12.500	12.900	12.490	12.900	12.900	2,910,323
2024-11-29	12.170	12.680	12.100	12.580	12.580	2,672,194
2024-11-28	12.170	12.440	12.060	12.250	12.250	2,464,990
2024-11-27	12.030	12.200	11.630	12.170	12.170	2,832,803
2024-11-26	12.160	12.350	11.940	11.990	11.990	1,716,516
2024-11-25	12.090	12.300	11.960	12.200	12.200	2,075,500
2024-11-22	12.770	12.790	12.010	12.030	12.030	3,140,040
2024-11-21	12.760	12.980	12.560	12.770	12.770	3,209,162
2024-11-20	12.600	12.870	12.410	12.760	12.760	2,796,429
2024-11-19	12.200	12.660	12.110	12.610	12.610	2,970,192
2024-11-18	12.680	12.870	11.950	12.060	12.060	4,138,829
2024-11-15	12.970	13.160	12.650	12.680	12.680	2,701,055
2024-11-14	13.520	13.570	12.950	13.110	13.110	2,627,291
2024-11-13	13.300	13.660	13.230	13.540	13.540	2,957,015
2024-11-12	13.670	13.850	13.360	13.450	13.450	4,937,055
2024-11-11	13.140	13.660	13.010	13.650	13.650	5,497,940
2024-11-08	13.050	13.420	12.990	13.140	13.140	4,241,523
2024-11-07	12.420	12.980	12.420	12.970	12.970	3,372,210
2024-11-06	12.510	12.800	12.440	12.600	12.600	3,551,152
2024-11-05	12.190	12.530	12.100	12.490	12.490	2,722,240
2024-11-04	11.740	12.240	11.650	12.160	12.160	2,518,331
2024-11-01	12.390	12.500	11.700	11.740	11.740	3,144,498
2024-10-31	12.090	12.470	12.090	12.390	12.390	2,317,805

← NewerPage 8 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.