Suzhou Future Electrical Company Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 25.660 | 26.780 | 25.630 | 26.520 | 25.932 | 6,467,933 |
| 2026-01-16 | 26.800 | 27.550 | 26.100 | 26.130 | 25.551 | 6,062,085 |
| 2026-01-15 | 26.130 | 26.480 | 25.620 | 26.000 | 25.424 | 5,494,952 |
| 2026-01-14 | 25.680 | 26.800 | 25.450 | 26.790 | 26.196 | 9,089,470 |
| 2026-01-13 | 25.120 | 26.900 | 24.790 | 25.630 | 25.062 | 6,916,098 |
| 2026-01-12 | 24.900 | 25.100 | 24.610 | 25.100 | 24.544 | 2,789,577 |
| 2026-01-09 | 24.590 | 24.750 | 24.350 | 24.710 | 24.162 | 2,338,500 |
| 2026-01-08 | 24.320 | 24.620 | 24.110 | 24.520 | 23.976 | 1,517,278 |
| 2026-01-07 | 24.180 | 24.450 | 24.080 | 24.310 | 23.771 | 1,471,670 |
| 2026-01-06 | 24.000 | 24.290 | 23.880 | 24.150 | 23.615 | 1,665,376 |
| 2026-01-05 | 23.520 | 24.080 | 23.520 | 23.900 | 23.370 | 1,646,600 |
| 2025-12-31 | 23.730 | 23.790 | 23.390 | 23.500 | 22.979 | 1,042,800 |
| 2025-12-30 | 23.810 | 23.970 | 23.710 | 23.730 | 23.204 | 980,146 |
| 2025-12-29 | 24.090 | 24.230 | 23.750 | 23.930 | 23.399 | 1,217,180 |
| 2025-12-26 | 24.290 | 24.360 | 24.020 | 24.050 | 23.517 | 1,331,100 |
| 2025-12-25 | 23.910 | 24.240 | 23.860 | 24.210 | 23.673 | 1,369,600 |
| 2025-12-24 | 23.500 | 24.130 | 23.340 | 24.020 | 23.487 | 1,652,446 |
| 2025-12-23 | 23.650 | 23.760 | 23.380 | 23.500 | 22.979 | 861,013 |
| 2025-12-22 | 23.550 | 23.810 | 23.550 | 23.610 | 23.087 | 1,092,100 |
| 2025-12-19 | 23.260 | 23.680 | 23.250 | 23.600 | 23.077 | 1,043,900 |
| 2025-12-18 | 23.130 | 23.430 | 23.010 | 23.240 | 22.725 | 1,176,000 |
| 2025-12-17 | 23.190 | 23.360 | 22.620 | 23.280 | 22.764 | 2,022,231 |
| 2025-12-16 | 23.760 | 23.760 | 23.110 | 23.120 | 22.607 | 1,500,980 |
| 2025-12-15 | 23.790 | 23.990 | 23.430 | 23.640 | 23.116 | 1,555,798 |
| 2025-12-12 | 23.800 | 24.280 | 23.800 | 23.850 | 23.321 | 1,666,300 |
| 2025-12-11 | 24.160 | 24.220 | 23.750 | 23.810 | 23.282 | 1,640,500 |
| 2025-12-10 | 24.500 | 24.570 | 23.980 | 24.090 | 23.556 | 1,329,594 |
| 2025-12-09 | 24.470 | 24.640 | 24.280 | 24.520 | 23.976 | 1,253,100 |
| 2025-12-08 | 24.460 | 24.580 | 24.320 | 24.480 | 23.937 | 1,318,100 |
| 2025-12-05 | 23.910 | 24.380 | 23.870 | 24.330 | 23.791 | 1,198,928 |
| 2025-12-04 | 24.380 | 24.420 | 23.870 | 23.970 | 23.439 | 1,385,078 |
| 2025-12-03 | 24.360 | 24.660 | 24.150 | 24.380 | 23.839 | 1,653,300 |
| 2025-12-02 | 24.360 | 24.360 | 24.060 | 24.260 | 23.722 | 1,223,892 |
| 2025-12-01 | 24.010 | 24.590 | 24.010 | 24.230 | 23.693 | 1,641,900 |
| 2025-11-28 | 23.490 | 24.170 | 23.400 | 24.140 | 23.605 | 2,140,500 |
| 2025-11-27 | 23.350 | 23.740 | 23.310 | 23.580 | 23.057 | 1,389,300 |
| 2025-11-26 | 23.690 | 23.890 | 23.300 | 23.340 | 22.823 | 1,948,446 |
| 2025-11-25 | 23.750 | 24.040 | 23.580 | 23.680 | 23.155 | 1,830,326 |
| 2025-11-24 | 23.280 | 23.780 | 23.100 | 23.550 | 23.028 | 2,113,678 |
| 2025-11-21 | 24.250 | 24.370 | 22.970 | 23.000 | 22.490 | 3,324,300 |
| 2025-11-20 | 24.860 | 25.170 | 24.250 | 24.380 | 23.839 | 2,374,601 |
| 2025-11-19 | 25.590 | 25.880 | 24.710 | 24.880 | 24.328 | 3,636,250 |
| 2025-11-18 | 25.830 | 26.000 | 25.340 | 25.610 | 25.042 | 3,201,095 |
| 2025-11-17 | 26.240 | 26.480 | 25.550 | 25.890 | 25.316 | 3,953,401 |
| 2025-11-14 | 26.300 | 26.900 | 25.820 | 26.400 | 25.815 | 5,463,900 |
| 2025-11-13 | 26.400 | 26.770 | 26.030 | 26.310 | 25.727 | 4,704,214 |
| 2025-11-12 | 26.700 | 26.960 | 26.270 | 26.470 | 25.883 | 4,294,802 |
| 2025-11-11 | 27.340 | 27.680 | 26.700 | 26.930 | 26.333 | 5,754,488 |
| 2025-11-10 | 27.820 | 27.820 | 26.800 | 27.150 | 26.548 | 7,156,445 |
| 2025-11-07 | 26.800 | 29.550 | 26.630 | 27.780 | 27.164 | 11,901,002 |
| 2025-11-06 | 26.210 | 27.400 | 26.010 | 27.050 | 26.450 | 9,084,036 |
| 2025-11-05 | 25.100 | 26.490 | 25.040 | 26.310 | 25.727 | 7,374,956 |
| 2025-11-04 | 25.400 | 25.980 | 25.210 | 25.600 | 25.032 | 3,700,529 |
| 2025-11-03 | 25.300 | 25.540 | 25.130 | 25.430 | 24.866 | 2,640,381 |
| 2025-10-31 | 25.220 | 25.500 | 24.910 | 25.400 | 24.837 | 3,224,867 |
| 2025-10-30 | 25.840 | 25.900 | 25.000 | 25.050 | 24.495 | 5,466,844 |
| 2025-10-29 | 26.200 | 26.340 | 25.740 | 26.100 | 25.521 | 5,149,317 |
| 2025-10-28 | 26.310 | 26.850 | 25.980 | 26.590 | 26.000 | 8,037,128 |
| 2025-10-27 | 25.800 | 26.950 | 25.420 | 26.950 | 26.352 | 11,273,473 |
| 2025-10-24 | 26.100 | 26.320 | 25.400 | 25.500 | 24.935 | 7,488,710 |
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.