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
2026-04-22	26.550	26.600	26.130	26.370	25.785	1,660,572
2026-04-21	26.830	27.040	26.100	26.490	25.903	2,356,400
2026-04-20	26.520	26.980	26.520	26.940	26.343	1,903,800
2026-04-17	26.140	26.750	25.910	26.540	25.952	1,843,700
2026-04-16	26.000	26.300	25.460	26.250	25.668	2,053,082
2026-04-15	25.850	26.260	25.560	25.970	25.394	2,330,989
2026-04-14	25.650	25.730	25.350	25.630	25.062	1,450,400
2026-04-13	25.140	25.480	25.040	25.480	24.915	1,550,944
2026-04-10	25.300	25.620	25.200	25.440	24.876	1,561,348
2026-04-09	25.530	25.720	24.920	25.220	24.661	1,675,200
2026-04-08	24.550	25.730	24.550	25.520	24.954	2,375,200
2026-04-07	23.770	24.430	23.770	24.320	23.781	1,566,804
2026-04-03	24.860	24.860	23.550	23.730	23.204	1,721,000
2026-04-02	25.140	25.330	24.320	24.600	24.055	1,808,700
2026-04-01	24.970	25.240	24.770	25.100	24.544	1,768,023
2026-03-31	25.270	25.380	24.510	24.600	24.055	1,633,100
2026-03-30	24.900	25.260	24.530	25.140	24.583	1,565,850
2026-03-27	24.440	25.190	24.380	25.150	24.592	1,694,900
2026-03-26	25.200	25.430	24.410	24.650	24.103	1,765,900
2026-03-25	24.770	25.450	24.610	25.200	24.641	2,161,400
2026-03-24	24.360	24.740	23.710	24.720	24.172	2,651,200
2026-03-23	24.540	24.800	23.300	23.680	23.155	3,559,802
2026-03-20	25.710	26.200	25.000	25.010	24.456	2,790,800
2026-03-19	26.180	26.380	25.390	25.490	24.925	2,256,200
2026-03-18	26.190	26.470	25.900	26.370	25.785	2,353,202
2026-03-17	27.380	27.380	25.860	25.890	25.316	2,879,400
2026-03-16	27.300	27.490	26.800	27.060	26.460	2,382,102
2026-03-13	27.830	28.060	27.380	27.430	26.822	3,900,900
2026-03-12	28.920	29.100	28.040	28.720	28.083	3,852,101
2026-03-11	29.210	29.600	28.700	29.100	28.455	4,687,905
2026-03-10	28.550	29.430	28.440	29.210	28.562	5,720,801
2026-03-09	27.900	28.880	27.800	28.760	28.122	6,402,200
2026-03-06	28.390	28.500	27.960	28.340	27.712	5,074,982
2026-03-05	27.590	28.650	27.590	28.180	27.555	7,646,613
2026-03-04	26.100	27.510	26.000	27.390	26.783	4,783,349
2026-03-03	27.120	27.600	26.220	26.320	25.736	3,832,903
2026-03-02	27.530	28.070	27.000	27.140	26.538	3,628,700
2026-02-27	28.010	28.140	27.640	28.110	27.487	3,216,136
2026-02-26	27.410	28.250	27.220	28.240	27.614	4,507,893
2026-02-25	27.350	27.550	27.180	27.420	26.812	2,698,997
2026-02-24	26.890	27.450	26.830	27.410	26.802	2,981,885
2026-02-13	26.740	27.110	26.500	26.680	26.088	2,166,646
2026-02-12	26.850	27.330	26.480	26.950	26.352	3,293,119
2026-02-11	27.090	27.090	26.660	26.680	26.088	2,855,709
2026-02-10	26.800	27.500	26.730	27.120	26.519	3,557,542
2026-02-09	27.280	27.350	26.700	27.030	26.431	3,293,600
2026-02-06	26.830	27.450	26.490	26.930	26.333	4,173,496
2026-02-05	27.800	28.200	26.920	27.080	26.480	6,132,342
2026-02-04	27.710	28.950	27.450	27.950	27.330	8,750,642
2026-02-03	27.410	28.020	27.020	27.980	27.360	9,359,346
2026-02-02	26.650	29.200	26.650	27.820	27.203	12,672,020
2026-01-30	25.890	26.720	25.810	26.600	26.010	3,643,699
2026-01-29	26.010	26.380	25.730	25.830	25.257	2,437,752
2026-01-28	27.000	27.000	26.010	26.140	25.560	2,114,662
2026-01-27	26.350	26.510	25.380	26.500	25.912	2,962,600
2026-01-26	26.830	26.830	26.110	26.290	25.707	2,928,282
2026-01-23	26.780	27.000	26.580	26.740	26.147	3,512,342
2026-01-22	26.980	26.980	26.430	26.790	26.196	3,320,822
2026-01-21	26.010	26.990	25.780	26.970	26.372	4,987,763
2026-01-20	26.450	26.500	26.120	26.140	25.560	4,584,136

← NewerPage 3 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.