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
2026-07-21	18.520	18.720	17.680	18.500	18.500	1,485,915
2026-07-20	19.390	19.600	18.250	18.520	18.520	1,660,738
2026-07-17	20.150	20.150	18.930	19.070	19.070	1,371,500
2026-07-16	19.870	20.200	19.530	19.760	19.760	939,500
2026-07-15	19.850	20.080	19.660	19.820	19.820	936,400
2026-07-14	19.470	19.800	19.180	19.800	19.800	1,305,649
2026-07-13	20.030	20.070	19.230	19.350	19.350	1,673,600
2026-07-10	19.990	20.600	19.660	20.110	20.110	1,077,666
2026-07-09	20.030	20.280	19.620	20.050	20.050	1,063,397
2026-07-08	20.280	20.290	19.820	19.900	19.900	945,500
2026-07-07	20.900	21.060	20.150	20.270	20.270	1,064,600
2026-07-06	20.910	21.430	20.700	20.770	20.770	1,246,200
2026-07-03	20.390	21.150	20.390	20.990	20.990	1,484,500
2026-07-02	20.500	21.060	20.350	20.470	20.470	1,861,900
2026-07-01	20.550	20.950	20.100	20.550	20.550	1,818,500
2026-06-30	20.620	20.750	20.230	20.610	20.610	1,568,300
2026-06-29	20.660	20.750	19.610	20.470	20.470	2,018,500
2026-06-26	21.130	21.130	20.240	20.430	20.430	1,757,600
2026-06-25	21.680	22.000	20.750	20.980	20.980	1,955,743
2026-06-24	21.770	21.830	20.790	21.510	21.510	2,024,342
2026-06-23	21.900	22.480	21.630	21.820	21.820	1,671,900
2026-06-22	21.100	22.100	20.630	21.900	21.900	2,671,164
2026-06-18	20.620	21.060	20.530	20.990	20.990	1,214,102
2026-06-17	21.220	21.220	20.710	20.860	20.860	1,067,100
2026-06-16	21.020	21.430	20.690	21.320	21.320	1,495,871
2026-06-15	21.090	21.600	20.890	21.130	21.130	1,403,000
2026-06-12	21.250	21.300	20.730	20.870	20.870	1,461,400
2026-06-11	20.960	21.440	20.470	20.950	20.950	1,386,100
2026-06-10	21.260	21.340	20.520	20.920	20.920	1,235,431
2026-06-09	21.600	21.960	21.250	21.540	21.540	1,429,200
2026-06-08	21.880	22.420	21.200	21.510	21.510	1,946,107
2026-06-05	22.300	22.550	21.510	22.300	22.300	1,757,300
2026-06-04	22.750	23.140	22.280	22.550	22.050	1,377,176
2026-06-03	23.390	23.390	22.530	22.730	22.226	1,826,930
2026-06-02	23.750	23.750	22.980	23.390	22.871	1,272,800
2026-06-01	23.170	24.070	23.170	23.780	23.253	1,424,300
2026-05-29	24.200	24.250	23.000	23.280	22.764	1,785,600
2026-05-28	24.000	24.320	23.510	24.190	23.654	1,399,000
2026-05-27	24.580	24.680	23.780	23.860	23.331	1,850,466
2026-05-26	25.260	25.260	24.220	24.480	23.937	1,673,700
2026-05-25	25.450	25.850	24.850	25.230	24.671	1,517,566
2026-05-22	24.720	25.600	24.510	25.250	24.690	1,821,653
2026-05-21	25.980	26.100	24.430	24.500	23.957	2,272,000
2026-05-20	25.800	26.230	25.350	25.880	25.306	1,658,000
2026-05-19	25.980	26.160	25.460	25.930	25.355	1,449,800
2026-05-18	25.790	25.860	25.270	25.850	25.277	1,371,200
2026-05-15	25.690	25.900	25.290	25.560	24.993	1,569,046
2026-05-14	26.330	26.400	25.480	25.580	25.013	1,830,246
2026-05-13	26.270	26.660	25.980	26.270	25.688	2,015,244
2026-05-12	26.380	26.490	25.920	26.020	25.443	1,498,142
2026-05-11	26.660	26.660	26.210	26.350	25.766	1,608,900
2026-05-08	26.240	26.430	25.850	26.430	25.844	1,868,898
2026-05-07	26.170	26.250	25.950	26.000	25.424	1,464,100
2026-05-06	25.880	26.190	25.880	26.050	25.472	1,432,700
2026-04-30	25.780	25.890	25.360	25.790	25.218	1,571,600
2026-04-29	25.100	25.720	24.820	25.540	24.974	1,920,300
2026-04-28	24.850	25.320	24.680	25.100	24.544	2,392,950
2026-04-27	24.740	25.040	24.360	24.930	24.377	2,175,500
2026-04-24	25.240	25.330	24.080	24.880	24.328	3,667,000
2026-04-23	26.480	26.480	25.780	25.930	25.355	1,819,972

← NewerPage 2 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.