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
2023-07-28	27.100	27.450	26.840	27.160	24.611	3,680,913
2023-07-27	27.820	28.300	27.210	27.380	24.811	4,205,082
2023-07-26	28.260	28.600	27.600	27.700	25.101	4,482,852
2023-07-25	28.600	28.770	28.050	28.440	25.771	5,155,145
2023-07-24	28.730	29.040	28.310	28.370	25.708	6,348,545
2023-07-21	31.730	31.930	29.000	29.090	26.360	11,131,582
2023-07-20	34.920	35.730	32.200	32.840	29.758	14,087,093
2023-07-19	33.010	37.350	33.010	36.000	32.622	16,739,705
2023-07-18	35.000	35.500	31.870	34.380	31.154	16,659,253
2023-07-17	36.540	39.100	35.110	37.450	33.936	19,573,663
2023-07-14	37.500	41.200	36.480	36.530	33.102	23,898,747
2023-07-13	35.300	38.580	34.570	37.900	34.343	23,215,760
2023-07-12	27.010	32.760	26.800	32.760	29.686	16,163,256
2023-07-11	26.310	27.500	26.170	27.300	24.738	8,405,218
2023-07-10	26.500	28.000	25.920	27.000	24.466	9,730,965
2023-07-07	25.780	25.980	25.310	25.660	23.252	3,644,988
2023-07-06	24.840	26.140	24.810	26.000	23.560	3,294,361
2023-07-05	25.380	25.780	25.130	25.150	22.790	1,921,680
2023-07-04	24.970	25.660	24.880	25.530	23.134	2,506,255
2023-07-03	25.160	25.610	24.920	24.970	22.627	1,729,874
2023-06-30	24.600	25.380	24.440	25.180	22.817	2,463,797
2023-06-29	23.800	24.960	23.700	24.630	22.319	2,583,012
2023-06-28	24.360	24.390	23.120	23.840	21.603	2,050,422
2023-06-27	24.200	24.530	23.970	24.470	22.174	1,307,273
2023-06-26	23.980	24.700	23.800	24.040	21.784	1,568,911
2023-06-21	24.690	25.440	24.380	24.380	22.092	2,560,189
2023-06-20	24.780	25.160	24.520	24.850	22.518	2,066,142
2023-06-19	24.800	25.110	24.690	24.730	22.409	1,810,703
2023-06-16	25.300	25.450	24.680	24.900	22.563	3,198,788
2023-06-15	25.240	25.490	25.050	25.450	23.062	2,553,596
2023-06-14	25.860	25.860	25.200	25.480	23.089	3,928,032
2023-06-13	25.080	26.400	25.000	26.060	23.614	5,747,774
2023-06-12	24.330	25.230	24.000	25.000	22.654	3,534,700
2023-06-09	23.920	24.550	23.850	24.430	22.137	2,174,562
2023-06-08	23.780	24.770	23.780	24.040	21.784	2,616,303
2023-06-07	24.520	24.530	23.850	24.000	21.748	2,103,742
2023-06-06	25.010	25.020	24.050	24.270	21.992	3,226,509
2023-06-05	25.000	25.140	24.400	25.110	22.754	2,641,043
2023-06-02	24.780	25.210	24.450	24.850	22.518	3,035,140
2023-06-01	25.130	25.380	24.650	24.850	22.518	3,309,021
2023-05-31	25.770	26.120	25.080	25.110	22.754	4,212,290
2023-05-30	24.800	26.360	24.650	26.200	23.741	7,181,864
2023-05-29	24.010	25.330	23.510	25.250	22.880	7,361,024
2023-05-26	26.110	26.450	24.270	24.350	22.065	10,327,266
2023-05-25	25.210	30.380	24.880	27.290	24.729	13,219,742
2023-05-24	25.600	25.990	25.050	25.670	23.261	6,439,786
2023-05-23	25.200	27.180	24.970	26.680	23.814	8,950,329
2023-05-22	23.740	27.750	23.720	25.920	23.135	8,570,695
2023-05-19	23.740	24.030	23.280	23.730	21.181	1,859,279
2023-05-18	23.790	24.080	23.450	23.800	21.243	2,985,723
2023-05-17	23.280	24.600	23.100	24.400	21.779	4,347,689
2023-05-16	23.000	23.840	22.800	23.700	21.154	4,028,067
2023-05-15	22.230	22.860	22.230	22.760	20.315	1,612,096
2023-05-12	22.500	22.780	22.280	22.450	20.038	1,787,925
2023-05-11	22.220	22.970	22.220	22.890	20.431	3,278,914
2023-05-10	21.780	21.980	21.700	21.980	19.619	1,042,870
2023-05-09	22.190	22.190	21.740	21.750	19.413	1,431,826
2023-05-08	22.060	22.280	22.050	22.170	19.788	965,561
2023-05-05	22.570	22.570	22.050	22.050	19.681	1,313,260
2023-05-04	22.260	22.590	22.220	22.480	20.065	1,240,753

← NewerPage 14 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.