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
2023-10-30	25.610	25.790	25.160	25.780	23.361	1,985,363
2023-10-27	25.450	25.890	25.150	25.850	23.424	1,747,725
2023-10-26	25.430	25.610	24.770	25.560	23.161	1,310,186
2023-10-25	25.500	25.590	25.200	25.570	23.170	1,377,262
2023-10-24	24.460	25.440	24.460	25.360	22.980	1,751,987
2023-10-23	24.900	25.090	24.220	24.300	22.020	1,333,870
2023-10-20	24.730	25.490	24.600	24.750	22.427	1,126,818
2023-10-19	24.750	25.550	24.510	24.830	22.500	1,465,404
2023-10-18	25.190	25.190	24.740	24.750	22.427	1,060,891
2023-10-17	25.250	25.650	25.110	25.210	22.844	1,047,420
2023-10-16	25.590	25.720	25.080	25.280	22.908	1,229,510
2023-10-13	25.710	26.070	25.420	25.450	23.062	1,443,381
2023-10-12	26.190	26.280	25.630	25.890	23.460	1,503,400
2023-10-11	25.700	26.350	25.510	26.110	23.660	2,172,668
2023-10-10	26.370	26.370	25.620	25.710	23.297	1,783,021
2023-10-09	25.880	26.170	25.420	26.030	23.587	2,234,223
2023-09-28	26.010	26.400	25.870	25.940	23.506	1,470,496
2023-09-27	26.030	26.390	25.760	25.960	23.524	1,433,500
2023-09-26	25.660	26.230	25.660	25.960	23.524	1,232,950
2023-09-25	26.640	26.700	25.600	25.860	23.433	1,843,667
2023-09-22	25.690	26.500	25.520	26.450	23.968	1,891,555
2023-09-21	25.950	26.180	25.550	25.580	23.179	1,500,174
2023-09-20	25.790	26.550	25.790	26.070	23.624	1,802,884
2023-09-19	26.300	26.550	25.730	25.810	23.388	1,446,021
2023-09-18	26.000	26.990	25.590	26.440	23.959	2,027,122
2023-09-15	26.510	26.640	25.860	26.000	23.560	1,570,598
2023-09-14	26.970	27.090	26.230	26.390	23.913	1,686,374
2023-09-13	27.060	27.140	26.440	26.750	24.240	2,007,681
2023-09-12	27.820	28.600	27.050	27.290	24.729	2,794,700
2023-09-11	27.800	28.120	27.200	27.710	25.110	2,088,329
2023-09-08	27.590	27.790	27.120	27.720	25.119	1,729,436
2023-09-07	28.800	28.800	27.540	27.600	25.010	2,971,598
2023-09-06	28.400	28.970	28.250	28.680	25.989	2,436,907
2023-09-05	28.650	28.980	28.260	28.580	25.898	2,375,985
2023-09-04	29.380	29.380	28.410	28.750	26.052	3,242,002
2023-09-01	29.880	29.880	28.870	29.280	26.532	3,232,282
2023-08-31	30.000	30.000	28.800	29.500	26.732	4,216,603
2023-08-30	28.690	30.170	28.690	29.590	26.813	6,107,347
2023-08-29	27.000	29.100	26.730	28.880	26.170	6,490,726
2023-08-28	27.800	28.530	26.140	27.000	24.466	7,887,539
2023-08-25	27.770	27.940	25.900	25.950	23.515	8,169,830
2023-08-24	32.000	32.000	28.000	28.100	25.463	11,163,503
2023-08-23	32.300	34.950	32.300	33.430	30.293	11,187,902
2023-08-22	33.280	34.960	31.800	32.630	29.568	10,106,215
2023-08-21	32.660	34.350	31.880	34.030	30.837	10,795,524
2023-08-18	31.500	34.370	30.550	33.330	30.202	13,277,241
2023-08-17	31.670	32.770	30.580	31.540	28.580	7,551,282
2023-08-16	32.500	33.190	31.600	32.210	29.187	10,321,962
2023-08-15	30.900	35.860	30.510	33.500	30.356	14,273,514
2023-08-14	30.700	33.340	30.180	31.680	28.707	12,407,113
2023-08-11	29.660	31.500	29.660	30.360	27.511	8,418,979
2023-08-10	29.850	31.330	29.660	30.210	27.375	6,060,495
2023-08-09	30.290	30.980	29.800	29.890	27.085	6,872,884
2023-08-08	31.700	31.800	30.400	31.140	28.218	7,787,927
2023-08-07	29.760	32.340	29.660	31.500	28.544	11,668,517
2023-08-04	29.980	31.490	29.530	30.380	27.529	13,009,651
2023-08-03	28.000	32.460	27.800	31.930	28.934	18,218,018
2023-08-02	27.500	27.650	27.050	27.590	25.001	4,544,734
2023-08-01	27.030	27.700	26.630	27.700	25.101	6,247,451
2023-07-31	26.930	27.320	26.900	27.130	24.584	3,468,584

← NewerPage 13 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.