Shanghai Supezet Engineering Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.280 | 12.460 | 12.060 | 12.160 | 12.160 | 2,438,885 |
| 2024-10-29 | 12.900 | 12.980 | 12.300 | 12.320 | 12.320 | 3,215,680 |
| 2024-10-28 | 12.710 | 12.880 | 12.550 | 12.880 | 12.880 | 2,743,731 |
| 2024-10-25 | 12.280 | 12.720 | 12.260 | 12.690 | 12.690 | 3,302,991 |
| 2024-10-24 | 12.520 | 12.520 | 12.180 | 12.230 | 12.230 | 2,415,401 |
| 2024-10-23 | 12.530 | 12.640 | 12.290 | 12.450 | 12.450 | 3,594,092 |
| 2024-10-22 | 11.860 | 12.950 | 11.800 | 12.580 | 12.580 | 6,209,205 |
| 2024-10-21 | 11.830 | 12.020 | 11.650 | 11.860 | 11.860 | 4,003,103 |
| 2024-10-18 | 10.990 | 11.940 | 10.960 | 11.660 | 11.660 | 4,574,292 |
| 2024-10-17 | 11.370 | 11.460 | 10.970 | 10.990 | 10.990 | 2,751,502 |
| 2024-10-16 | 11.230 | 11.450 | 11.090 | 11.220 | 11.220 | 2,592,333 |
| 2024-10-15 | 11.700 | 11.750 | 11.380 | 11.390 | 11.390 | 3,316,919 |
| 2024-10-14 | 11.610 | 11.710 | 11.300 | 11.700 | 11.700 | 3,932,409 |
| 2024-10-11 | 12.280 | 12.310 | 11.410 | 11.610 | 11.610 | 3,763,807 |
| 2024-10-10 | 12.290 | 12.690 | 12.070 | 12.400 | 12.400 | 4,018,757 |
| 2024-10-09 | 13.680 | 13.680 | 12.380 | 12.390 | 12.390 | 7,872,477 |
| 2024-10-08 | 15.380 | 15.400 | 13.250 | 14.210 | 14.210 | 12,377,246 |
| 2024-09-30 | 11.910 | 13.170 | 11.400 | 13.110 | 13.110 | 10,187,656 |
| 2024-09-27 | 10.890 | 11.300 | 10.840 | 11.260 | 11.260 | 2,588,604 |
| 2024-09-26 | 10.580 | 10.840 | 10.270 | 10.790 | 10.790 | 4,935,939 |
| 2024-09-25 | 9.980 | 11.170 | 9.900 | 10.360 | 10.360 | 5,297,669 |
| 2024-09-24 | 9.400 | 9.780 | 9.310 | 9.780 | 9.780 | 2,111,628 |
| 2024-09-23 | 9.330 | 9.410 | 9.250 | 9.290 | 9.290 | 851,850 |
| 2024-09-20 | 9.500 | 9.500 | 9.310 | 9.340 | 9.340 | 1,065,467 |
| 2024-09-19 | 9.180 | 9.590 | 9.160 | 9.470 | 9.470 | 1,652,582 |
| 2024-09-18 | 9.160 | 9.280 | 8.960 | 9.180 | 9.180 | 1,892,171 |
| 2024-09-13 | 9.580 | 9.580 | 9.120 | 9.180 | 9.180 | 1,376,949 |
| 2024-09-12 | 9.420 | 9.720 | 9.420 | 9.540 | 9.540 | 1,056,665 |
| 2024-09-11 | 9.390 | 9.610 | 9.390 | 9.540 | 9.540 | 1,177,812 |
| 2024-09-10 | 9.390 | 9.580 | 9.280 | 9.480 | 9.480 | 1,672,814 |
| 2024-09-09 | 9.550 | 9.550 | 9.240 | 9.400 | 9.400 | 1,207,081 |
| 2024-09-06 | 10.000 | 10.020 | 9.460 | 9.510 | 9.510 | 1,800,350 |
| 2024-09-05 | 9.840 | 10.010 | 9.780 | 9.970 | 9.970 | 1,196,645 |
| 2024-09-04 | 9.700 | 9.950 | 9.690 | 9.790 | 9.790 | 1,258,031 |
| 2024-09-03 | 9.650 | 9.970 | 9.570 | 9.780 | 9.780 | 1,362,686 |
| 2024-09-02 | 10.090 | 10.170 | 9.590 | 9.590 | 9.590 | 2,148,156 |
| 2024-08-30 | 9.580 | 10.240 | 9.580 | 10.070 | 10.070 | 3,424,883 |
| 2024-08-29 | 9.600 | 9.820 | 9.480 | 9.800 | 9.800 | 1,658,744 |
| 2024-08-28 | 9.560 | 9.750 | 9.460 | 9.600 | 9.600 | 1,389,164 |
| 2024-08-27 | 9.850 | 10.020 | 9.530 | 9.590 | 9.590 | 1,852,649 |
| 2024-08-26 | 9.750 | 10.040 | 9.730 | 9.840 | 9.840 | 892,812 |
| 2024-08-23 | 9.800 | 9.840 | 9.620 | 9.750 | 9.750 | 1,065,035 |
| 2024-08-22 | 9.930 | 10.080 | 9.750 | 9.780 | 9.780 | 1,248,848 |
| 2024-08-21 | 9.770 | 10.010 | 9.720 | 9.900 | 9.900 | 2,203,760 |
| 2024-08-20 | 9.980 | 10.020 | 9.660 | 9.780 | 9.780 | 1,837,657 |
| 2024-08-19 | 10.080 | 10.140 | 9.930 | 9.980 | 9.980 | 1,875,242 |
| 2024-08-16 | 10.500 | 10.550 | 9.990 | 10.130 | 10.130 | 2,972,579 |
| 2024-08-15 | 10.640 | 10.870 | 10.430 | 10.480 | 10.480 | 1,323,140 |
| 2024-08-14 | 10.740 | 10.780 | 10.580 | 10.580 | 10.580 | 634,600 |
| 2024-08-13 | 10.690 | 10.780 | 10.500 | 10.690 | 10.690 | 919,592 |
| 2024-08-12 | 10.980 | 10.980 | 10.670 | 10.710 | 10.710 | 1,036,396 |
| 2024-08-09 | 11.000 | 11.110 | 10.860 | 10.930 | 10.930 | 1,203,911 |
| 2024-08-08 | 10.760 | 11.200 | 10.680 | 10.990 | 10.990 | 1,823,047 |
| 2024-08-07 | 10.850 | 10.970 | 10.660 | 10.760 | 10.760 | 1,093,350 |
| 2024-08-06 | 10.870 | 11.040 | 10.730 | 10.850 | 10.850 | 1,777,354 |
| 2024-08-05 | 11.230 | 11.380 | 10.740 | 10.750 | 10.750 | 1,902,810 |
| 2024-08-02 | 11.430 | 11.620 | 11.260 | 11.290 | 11.290 | 1,080,380 |
| 2024-08-01 | 11.620 | 11.710 | 11.370 | 11.510 | 11.510 | 1,484,967 |
| 2024-07-31 | 10.690 | 11.600 | 10.660 | 11.500 | 11.500 | 2,449,202 |
| 2024-07-30 | 10.710 | 10.900 | 10.640 | 10.690 | 10.690 | 1,058,139 |
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.