Suzhou Future Electrical Company Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22.110 | 22.510 | 21.800 | 22.420 | 21.415 | 4,363,744 |
| 2024-07-24 | 21.370 | 22.700 | 21.320 | 22.580 | 21.568 | 6,442,621 |
| 2024-07-23 | 21.750 | 22.460 | 21.400 | 21.850 | 20.871 | 5,037,508 |
| 2024-07-22 | 20.300 | 24.610 | 20.300 | 21.820 | 20.842 | 5,696,693 |
| 2024-07-19 | 20.600 | 20.890 | 20.350 | 20.510 | 19.591 | 1,668,940 |
| 2024-07-18 | 19.900 | 20.690 | 19.500 | 20.690 | 19.763 | 2,138,742 |
| 2024-07-17 | 21.270 | 21.270 | 20.090 | 20.090 | 19.189 | 2,576,823 |
| 2024-07-16 | 20.150 | 21.480 | 20.070 | 21.270 | 20.317 | 3,550,893 |
| 2024-07-15 | 20.470 | 21.500 | 20.010 | 20.550 | 19.629 | 1,894,790 |
| 2024-07-12 | 20.370 | 20.880 | 20.240 | 20.680 | 19.753 | 1,782,600 |
| 2024-07-11 | 20.410 | 20.490 | 20.110 | 20.410 | 19.495 | 1,368,550 |
| 2024-07-10 | 20.000 | 20.590 | 19.880 | 19.890 | 18.998 | 1,243,500 |
| 2024-07-09 | 19.320 | 20.010 | 18.980 | 20.010 | 19.113 | 1,238,771 |
| 2024-07-08 | 19.750 | 19.920 | 19.100 | 19.310 | 18.444 | 1,001,211 |
| 2024-07-05 | 19.990 | 19.990 | 19.300 | 19.850 | 18.960 | 990,138 |
| 2024-07-04 | 20.220 | 20.530 | 19.570 | 19.710 | 18.826 | 1,259,200 |
| 2024-07-03 | 21.330 | 21.330 | 20.040 | 20.110 | 19.209 | 2,886,641 |
| 2024-07-02 | 20.950 | 21.710 | 20.580 | 21.600 | 20.632 | 3,519,792 |
| 2024-07-01 | 20.530 | 21.250 | 20.450 | 20.980 | 20.040 | 1,865,036 |
| 2024-06-28 | 19.820 | 21.100 | 19.700 | 20.740 | 19.810 | 2,566,039 |
| 2024-06-27 | 19.670 | 20.000 | 19.550 | 19.740 | 18.855 | 960,090 |
| 2024-06-26 | 19.000 | 19.690 | 18.610 | 19.670 | 18.788 | 903,453 |
| 2024-06-25 | 18.900 | 19.280 | 18.900 | 19.030 | 18.177 | 766,990 |
| 2024-06-24 | 20.370 | 20.370 | 18.900 | 18.930 | 18.081 | 1,342,298 |
| 2024-06-21 | 20.240 | 20.360 | 20.010 | 20.080 | 19.180 | 814,550 |
| 2024-06-20 | 20.730 | 20.960 | 20.300 | 20.320 | 19.409 | 1,096,333 |
| 2024-06-19 | 21.420 | 21.480 | 20.770 | 20.830 | 19.896 | 1,610,700 |
| 2024-06-18 | 20.780 | 21.530 | 20.780 | 21.420 | 20.460 | 1,892,927 |
| 2024-06-17 | 20.690 | 21.360 | 20.530 | 20.930 | 19.992 | 1,224,220 |
| 2024-06-14 | 20.870 | 21.440 | 20.710 | 20.930 | 19.992 | 1,747,979 |
| 2024-06-13 | 20.760 | 21.160 | 20.370 | 21.020 | 20.078 | 1,444,137 |
| 2024-06-12 | 20.210 | 20.680 | 20.140 | 20.610 | 19.686 | 972,077 |
| 2024-06-11 | 20.260 | 20.360 | 19.650 | 20.330 | 19.419 | 981,900 |
| 2024-06-07 | 19.720 | 20.370 | 19.720 | 20.150 | 19.247 | 1,163,060 |
| 2024-06-06 | 20.590 | 20.690 | 19.680 | 19.680 | 18.798 | 1,596,276 |
| 2024-06-05 | 21.110 | 21.210 | 20.370 | 20.370 | 19.457 | 1,448,400 |
| 2024-06-04 | 21.080 | 21.520 | 20.440 | 21.270 | 20.317 | 2,153,078 |
| 2024-06-03 | 21.840 | 21.910 | 20.970 | 21.080 | 20.135 | 2,237,628 |
| 2024-05-31 | 21.710 | 22.320 | 21.600 | 22.020 | 21.033 | 2,059,656 |
| 2024-05-30 | 23.000 | 23.130 | 21.750 | 21.900 | 20.918 | 3,920,576 |
| 2024-05-29 | 22.320 | 23.880 | 21.230 | 23.200 | 22.160 | 6,800,015 |
| 2024-05-28 | 22.050 | 23.300 | 21.830 | 23.040 | 22.007 | 6,472,953 |
| 2024-05-27 | 22.900 | 23.270 | 21.910 | 22.430 | 21.425 | 5,097,806 |
| 2024-05-24 | 22.750 | 25.060 | 22.750 | 24.220 | 22.370 | 6,764,378 |
| 2024-05-23 | 22.740 | 23.050 | 22.470 | 23.040 | 21.280 | 2,407,716 |
| 2024-05-22 | 22.670 | 22.850 | 22.460 | 22.700 | 20.966 | 1,354,100 |
| 2024-05-21 | 22.940 | 23.070 | 22.430 | 22.610 | 20.883 | 1,474,268 |
| 2024-05-20 | 22.400 | 22.950 | 22.400 | 22.940 | 21.188 | 1,793,169 |
| 2024-05-17 | 22.650 | 22.880 | 22.320 | 22.620 | 20.892 | 2,001,478 |
| 2024-05-16 | 23.040 | 23.500 | 22.360 | 22.600 | 20.874 | 3,363,681 |
| 2024-05-15 | 24.400 | 24.770 | 23.050 | 23.180 | 21.410 | 5,563,464 |
| 2024-05-14 | 23.250 | 25.000 | 23.010 | 24.930 | 23.026 | 7,121,814 |
| 2024-05-13 | 22.530 | 24.800 | 22.210 | 23.850 | 22.028 | 5,757,262 |
| 2024-05-10 | 22.380 | 23.000 | 22.150 | 22.700 | 20.966 | 2,356,224 |
| 2024-05-09 | 22.200 | 22.670 | 22.190 | 22.560 | 20.837 | 1,503,610 |
| 2024-05-08 | 22.290 | 22.780 | 22.060 | 22.200 | 20.504 | 1,667,911 |
| 2024-05-07 | 22.280 | 22.520 | 22.080 | 22.330 | 20.625 | 1,294,869 |
| 2024-05-06 | 21.880 | 22.390 | 21.790 | 22.230 | 20.532 | 1,840,716 |
| 2024-04-30 | 21.800 | 21.900 | 21.520 | 21.630 | 19.978 | 1,323,080 |
| 2024-04-29 | 21.500 | 21.900 | 21.310 | 21.840 | 20.172 | 1,732,709 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-05 | 0.5000 CNY |
| 2025-06-06 | 0.5000 CNY |
| 2024-05-27 | 0.8000 CNY |
| 2023-11-28 | 0.5000 CNY |
| 2023-05-24 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.