Suzhou Future Electrical Company Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.550	21.550	20.830	21.070	19.461	1,154,973
2024-01-22	22.570	22.570	20.710	21.160	19.544	1,852,541
2024-01-19	23.540	23.640	22.600	22.600	20.874	1,666,424
2024-01-18	23.490	23.830	22.950	23.650	21.844	1,726,972
2024-01-17	24.490	24.490	23.470	23.480	21.687	1,949,566
2024-01-16	24.320	25.150	23.900	24.380	22.518	3,130,310
2024-01-15	24.300	24.300	24.300	24.300	22.444	0
2024-01-12	24.360	24.910	24.290	24.300	22.444	1,080,453
2024-01-11	23.870	24.490	23.870	24.400	22.536	938,955
2024-01-10	24.350	24.470	23.800	23.930	22.102	927,100
2024-01-09	24.880	24.940	24.160	24.360	22.499	917,790
2024-01-08	24.800	24.850	24.260	24.260	22.407	762,764
2024-01-05	25.450	25.560	24.690	24.870	22.971	1,292,078
2024-01-04	25.450	25.480	25.160	25.280	23.349	859,909
2024-01-03	25.400	25.690	25.150	25.420	23.479	1,415,942
2024-01-02	25.500	25.550	25.180	25.260	23.331	1,038,801
2023-12-29	25.130	25.510	25.130	25.430	23.488	1,346,360
2023-12-28	24.230	25.360	24.020	25.180	23.257	2,130,626
2023-12-27	23.910	24.280	23.610	24.170	22.324	1,001,930
2023-12-26	24.530	24.540	23.750	23.820	22.001	1,154,860
2023-12-25	24.700	24.830	24.360	24.510	22.638	1,124,921
2023-12-22	24.920	25.360	24.810	24.880	22.980	1,932,604
2023-12-21	24.500	25.180	23.800	24.960	23.054	2,424,842
2023-12-20	24.730	25.190	24.500	24.500	22.629	1,808,540
2023-12-19	24.300	24.490	24.100	24.400	22.536	711,014
2023-12-18	24.790	24.840	24.220	24.310	22.453	1,238,062
2023-12-15	25.000	25.230	24.740	24.780	22.887	1,134,429
2023-12-14	25.090	25.300	24.940	25.050	23.137	1,214,693
2023-12-13	25.020	25.320	24.710	25.050	23.137	1,002,491
2023-12-12	25.120	25.140	24.800	25.120	23.201	1,175,939
2023-12-11	24.630	25.020	24.420	25.020	23.109	942,388
2023-12-08	24.850	25.230	24.720	24.760	22.869	1,234,211
2023-12-07	24.960	25.230	24.830	24.960	23.054	1,286,175
2023-12-06	24.950	25.540	24.950	25.170	23.248	1,188,246
2023-12-05	25.630	25.720	25.000	25.060	23.146	1,643,225
2023-12-04	25.900	25.940	25.610	25.650	23.691	1,272,862
2023-12-01	25.880	25.920	25.430	25.770	23.802	1,753,240
2023-11-30	26.500	26.580	25.540	25.780	23.811	2,832,820
2023-11-29	26.380	26.990	26.310	26.370	24.356	2,800,649
2023-11-28	26.130	26.660	26.010	26.530	24.504	2,733,587
2023-11-27	26.610	27.000	26.250	26.440	23.959	2,505,966
2023-11-24	27.590	27.590	26.390	26.800	24.285	3,645,721
2023-11-23	27.490	27.710	27.250	27.590	25.001	2,855,816
2023-11-22	28.500	28.500	27.240	27.310	24.747	4,452,035
2023-11-21	29.220	29.280	28.120	28.540	25.862	6,152,939
2023-11-20	28.070	29.180	27.700	29.040	26.315	7,913,055
2023-11-17	26.640	28.670	26.610	27.750	25.146	5,714,632
2023-11-16	27.370	27.370	26.730	26.780	24.267	2,913,256
2023-11-15	27.100	27.680	26.780	27.410	24.838	4,810,877
2023-11-14	26.860	26.960	26.510	26.810	24.294	2,374,059
2023-11-13	26.260	27.130	26.020	26.730	24.222	3,293,952
2023-11-10	26.150	26.280	25.970	26.080	23.633	1,505,590
2023-11-09	26.320	26.540	26.150	26.210	23.750	1,764,447
2023-11-08	26.260	26.570	26.130	26.290	23.823	2,031,458
2023-11-07	26.300	26.440	26.040	26.360	23.886	2,049,583
2023-11-06	25.870	26.310	25.710	26.220	23.759	2,718,487
2023-11-03	25.080	25.980	24.900	25.860	23.433	3,640,366
2023-11-02	25.410	25.700	24.860	24.870	22.536	2,113,739
2023-11-01	25.280	25.780	25.280	25.580	23.179	2,227,628
2023-10-31	25.690	25.690	24.970	25.160	22.799	1,992,693

← NewerPage 12 of 15 · 862 trading daysOlder →

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.