Shanghai Supezet Engineering Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.640	0.660	0.540	0.540	0.540	25,245,798
2026-10-21	0.680	0.740	0.660	0.670	0.670	25,631,034
2026-10-20	1.060	1.090	0.820	0.820	0.820	25,827,716
2026-10-19	0.900	0.970	0.900	0.970	0.970	7,138,934
2026-10-16	0.810	0.820	0.780	0.810	0.810	9,561,126
2026-10-15	0.880	0.890	0.810	0.810	0.810	11,352,294
2026-10-14	0.900	0.970	0.890	0.910	0.910	9,694,637
2026-10-13	0.940	0.950	0.890	0.900	0.900	9,871,699
2026-10-12	1.000	1.040	0.950	0.960	0.960	9,484,396
2026-10-09	1.020	1.030	0.950	1.010	1.010	13,811,903
2026-10-08	1.030	1.160	1.020	1.080	1.080	14,949,915
2026-09-30	1.090	1.100	1.010	1.020	1.020	11,411,478
2026-09-29	1.120	1.150	1.080	1.090	1.090	9,354,333
2026-09-28	1.200	1.200	1.130	1.140	1.140	8,563,973
2026-09-24	1.190	1.220	1.150	1.160	1.160	12,534,275
2026-09-23	1.230	1.270	1.160	1.160	1.160	20,434,060
2026-09-22	1.560	1.600	1.300	1.320	1.320	30,522,410
2026-09-21	1.170	1.380	1.150	1.380	1.380	15,319,486
2026-09-18	1.170	1.200	1.120	1.150	1.150	8,912,026
2026-09-17	1.170	1.200	1.130	1.150	1.150	9,790,358
2026-09-16	1.220	1.310	1.180	1.200	1.200	13,021,269
2026-09-15	1.170	1.270	1.140	1.230	1.230	20,013,389
2026-09-14	1.210	1.280	1.210	1.210	1.210	14,686,667
2026-09-11	1.540	1.550	1.500	1.510	1.510	6,066,181
2026-09-10	1.610	1.620	1.540	1.550	1.550	8,277,019
2026-09-09	1.720	1.730	1.650	1.650	1.650	4,483,510
2026-09-08	1.720	1.740	1.700	1.720	1.720	4,306,735
2026-09-07	1.760	1.790	1.730	1.730	1.730	3,794,558
2026-09-04	1.740	1.770	1.720	1.720	1.720	4,575,584
2026-09-03	1.780	1.790	1.720	1.730	1.730	5,866,281
2026-09-02	1.800	1.820	1.780	1.780	1.780	3,748,671
2026-09-01	1.810	1.840	1.790	1.810	1.810	5,916,219
2026-08-31	1.800	1.900	1.800	1.840	1.840	9,802,762
2026-08-28	1.780	1.800	1.740	1.760	1.760	8,501,176
2026-08-27	1.830	1.840	1.770	1.790	1.790	5,854,036
2026-08-26	1.810	1.850	1.810	1.840	1.840	4,127,527
2026-08-25	1.860	1.890	1.810	1.820	1.820	6,523,573
2026-08-24	1.760	1.870	1.760	1.870	1.870	9,586,208
2026-08-21	1.820	1.880	1.740	1.740	1.740	8,844,200
2026-08-20	1.990	2.040	1.860	1.870	1.870	9,889,686
2026-08-19	2.070	2.090	1.980	1.980	1.980	7,357,457
2026-08-18	2.160	2.160	2.090	2.130	2.130	5,986,700
2026-08-17	2.100	2.170	2.070	2.130	2.130	5,093,934
2026-08-14	2.180	2.190	2.110	2.120	2.120	7,646,008
2026-08-13	2.150	2.240	2.050	2.230	2.230	14,092,123
2026-08-12	2.140	2.170	2.120	2.140	2.140	6,617,693
2026-08-11	2.160	2.220	2.150	2.160	2.160	8,713,055
2026-08-10	2.230	2.260	2.120	2.140	2.140	13,888,823
2026-08-07	2.460	2.470	2.230	2.270	2.270	16,825,616
2026-08-06	2.700	2.950	2.420	2.530	2.530	20,217,851
2026-08-05	2.750	2.780	2.690	2.740	2.740	5,793,639
2026-08-04	2.710	2.830	2.710	2.770	2.770	7,112,612
2026-08-03	2.710	2.800	2.630	2.710	2.710	11,378,168
2026-07-31	2.450	2.930	2.450	2.760	2.760	16,982,199
2026-07-30	2.500	2.630	2.450	2.470	2.470	14,703,883
2026-07-29	2.360	2.510	2.330	2.480	2.480	11,537,599
2026-07-28	2.270	2.480	2.260	2.380	2.380	14,083,068
2026-07-27	2.110	2.330	2.100	2.300	2.300	12,804,383
2026-07-24	2.300	2.380	2.120	2.120	2.120	11,606,198
2026-07-23	2.260	2.350	2.210	2.310	2.310	7,967,186

Page 1 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.