Suzhou Future Electrical Company Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.000 | 21.480 | 20.780 | 21.480 | 19.839 | 1,585,800 |
| 2024-04-25 | 20.910 | 21.290 | 20.770 | 21.090 | 19.479 | 1,329,783 |
| 2024-04-24 | 20.370 | 21.130 | 20.350 | 21.130 | 19.516 | 1,403,656 |
| 2024-04-23 | 20.200 | 20.700 | 20.200 | 20.350 | 18.796 | 992,698 |
| 2024-04-22 | 20.410 | 20.700 | 19.580 | 20.230 | 18.685 | 1,471,778 |
| 2024-04-19 | 20.300 | 21.030 | 20.300 | 20.580 | 19.008 | 1,913,320 |
| 2024-04-18 | 20.270 | 20.420 | 19.810 | 20.120 | 18.583 | 1,737,392 |
| 2024-04-17 | 18.920 | 20.660 | 18.840 | 20.350 | 18.796 | 2,486,081 |
| 2024-04-16 | 20.790 | 20.940 | 18.310 | 18.450 | 17.041 | 2,815,281 |
| 2024-04-15 | 22.520 | 23.300 | 20.900 | 21.000 | 19.396 | 3,573,179 |
| 2024-04-12 | 21.920 | 22.900 | 21.920 | 22.850 | 21.105 | 4,079,327 |
| 2024-04-11 | 21.400 | 22.450 | 21.360 | 22.030 | 20.347 | 2,097,404 |
| 2024-04-10 | 22.000 | 22.330 | 21.500 | 21.640 | 19.987 | 2,699,170 |
| 2024-04-09 | 21.510 | 22.590 | 21.500 | 22.580 | 20.855 | 3,344,410 |
| 2024-04-08 | 21.560 | 22.100 | 21.370 | 21.730 | 20.070 | 2,284,132 |
| 2024-04-03 | 21.590 | 21.770 | 20.920 | 21.660 | 20.006 | 1,559,987 |
| 2024-04-02 | 21.270 | 21.780 | 21.270 | 21.600 | 19.950 | 1,606,057 |
| 2024-04-01 | 20.920 | 21.380 | 20.920 | 21.360 | 19.729 | 1,121,622 |
| 2024-03-29 | 20.730 | 20.980 | 20.560 | 20.900 | 19.304 | 745,909 |
| 2024-03-28 | 20.190 | 20.970 | 20.070 | 20.540 | 18.971 | 1,620,179 |
| 2024-03-27 | 20.990 | 20.990 | 20.130 | 20.130 | 18.593 | 1,163,685 |
| 2024-03-26 | 20.680 | 20.950 | 20.350 | 20.790 | 19.202 | 1,340,353 |
| 2024-03-25 | 21.190 | 21.300 | 20.630 | 20.680 | 19.101 | 1,257,200 |
| 2024-03-22 | 21.630 | 21.860 | 21.200 | 21.290 | 19.664 | 1,660,006 |
| 2024-03-21 | 21.750 | 22.180 | 21.220 | 21.860 | 20.190 | 2,178,077 |
| 2024-03-20 | 21.730 | 21.870 | 21.500 | 21.830 | 20.163 | 1,518,641 |
| 2024-03-19 | 21.700 | 22.200 | 21.570 | 21.890 | 20.218 | 2,450,078 |
| 2024-03-18 | 21.320 | 21.660 | 21.240 | 21.620 | 19.969 | 2,459,753 |
| 2024-03-15 | 21.000 | 21.290 | 20.910 | 21.230 | 19.609 | 1,334,614 |
| 2024-03-14 | 21.150 | 21.540 | 20.850 | 21.110 | 19.498 | 2,096,292 |
| 2024-03-13 | 21.210 | 21.410 | 21.080 | 21.240 | 19.618 | 1,877,660 |
| 2024-03-12 | 21.580 | 21.630 | 20.930 | 21.390 | 19.756 | 3,684,770 |
| 2024-03-11 | 20.700 | 21.690 | 20.600 | 21.690 | 20.033 | 4,367,064 |
| 2024-03-08 | 19.990 | 21.520 | 19.800 | 20.790 | 19.202 | 3,661,157 |
| 2024-03-07 | 20.490 | 21.080 | 20.020 | 20.180 | 18.639 | 3,304,045 |
| 2024-03-06 | 19.300 | 21.380 | 19.300 | 20.450 | 18.888 | 3,748,494 |
| 2024-03-05 | 19.900 | 20.080 | 19.260 | 19.410 | 17.928 | 1,565,756 |
| 2024-03-04 | 20.430 | 20.500 | 19.700 | 20.040 | 18.509 | 1,747,996 |
| 2024-03-01 | 19.640 | 20.840 | 19.520 | 20.430 | 18.870 | 2,333,750 |
| 2024-02-29 | 18.610 | 19.750 | 18.500 | 19.640 | 18.140 | 1,612,663 |
| 2024-02-28 | 20.750 | 21.090 | 18.800 | 18.880 | 17.438 | 3,034,015 |
| 2024-02-27 | 20.160 | 20.750 | 19.740 | 20.750 | 19.165 | 2,049,083 |
| 2024-02-26 | 19.500 | 20.600 | 19.390 | 20.240 | 18.694 | 2,454,080 |
| 2024-02-23 | 18.830 | 19.570 | 18.830 | 19.530 | 18.038 | 2,175,248 |
| 2024-02-22 | 18.110 | 18.720 | 18.110 | 18.700 | 17.272 | 1,468,870 |
| 2024-02-21 | 18.040 | 18.800 | 17.940 | 18.250 | 16.856 | 1,525,906 |
| 2024-02-20 | 17.980 | 18.380 | 17.530 | 18.170 | 16.782 | 1,237,657 |
| 2024-02-19 | 17.350 | 18.500 | 17.350 | 17.980 | 16.607 | 1,571,899 |
| 2024-02-08 | 15.580 | 17.690 | 15.390 | 17.320 | 15.997 | 1,959,722 |
| 2024-02-07 | 16.250 | 16.300 | 15.300 | 15.390 | 14.215 | 1,877,749 |
| 2024-02-06 | 15.800 | 16.760 | 14.600 | 16.020 | 14.796 | 1,848,857 |
| 2024-02-05 | 17.040 | 17.310 | 15.150 | 15.780 | 14.575 | 1,987,843 |
| 2024-02-02 | 18.970 | 19.280 | 16.710 | 17.590 | 16.247 | 1,777,277 |
| 2024-02-01 | 19.020 | 19.320 | 18.450 | 19.020 | 17.567 | 1,161,086 |
| 2024-01-31 | 20.250 | 20.550 | 19.080 | 19.080 | 17.623 | 1,357,338 |
| 2024-01-30 | 21.050 | 21.230 | 20.410 | 20.410 | 18.851 | 776,011 |
| 2024-01-29 | 22.050 | 22.390 | 21.230 | 21.230 | 19.609 | 974,384 |
| 2024-01-26 | 22.050 | 22.570 | 21.780 | 21.900 | 20.227 | 1,000,656 |
| 2024-01-25 | 21.010 | 22.230 | 20.900 | 22.150 | 20.458 | 1,638,777 |
| 2024-01-24 | 21.070 | 21.430 | 20.240 | 21.110 | 19.498 | 1,348,211 |
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.