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
2025-10-23	24.450	26.590	24.070	26.330	25.746	11,063,498
2025-10-22	25.190	25.390	24.660	24.770	24.221	4,206,399
2025-10-21	24.950	25.860	24.830	25.540	24.974	5,724,800
2025-10-20	25.490	25.490	24.700	24.960	24.407	5,415,200
2025-10-17	25.370	26.090	24.360	24.360	23.820	7,437,360
2025-10-16	24.640	26.990	24.640	25.660	25.091	11,609,900
2025-10-15	24.500	24.830	24.160	24.830	24.279	4,678,827
2025-10-14	23.950	24.480	23.950	24.240	23.703	3,327,260
2025-10-13	23.100	24.040	22.330	23.950	23.419	3,461,800
2025-10-10	23.530	24.240	23.350	24.040	23.507	2,886,200
2025-10-09	23.550	23.790	23.510	23.570	23.047	1,424,200
2025-09-30	23.730	23.850	23.520	23.520	22.999	1,469,400
2025-09-29	23.730	24.030	23.250	23.750	23.223	1,703,200
2025-09-26	23.970	24.010	23.550	23.780	23.253	1,509,600
2025-09-25	23.990	24.250	23.730	23.800	23.272	2,008,600
2025-09-24	23.530	23.950	23.100	23.910	23.380	1,767,100
2025-09-23	23.750	23.850	22.810	23.560	23.038	2,098,362
2025-09-22	24.000	24.000	23.370	23.610	23.087	1,354,507
2025-09-19	24.000	24.060	23.420	23.690	23.165	1,518,500
2025-09-18	24.300	24.380	23.580	23.810	23.282	2,789,900
2025-09-17	24.380	24.500	24.180	24.260	23.722	2,129,840
2025-09-16	24.170	24.420	23.840	24.410	23.869	2,743,579
2025-09-15	24.730	24.970	24.050	24.130	23.595	3,885,334
2025-09-12	24.530	25.460	24.140	24.920	24.368	6,330,062
2025-09-11	24.200	24.260	23.830	24.190	23.654	2,201,815
2025-09-10	23.840	24.080	23.620	24.030	23.497	2,073,336
2025-09-09	23.740	23.940	23.600	23.860	23.331	2,551,088
2025-09-08	23.300	23.880	23.250	23.750	23.223	2,802,800
2025-09-05	22.830	23.320	22.830	23.210	22.695	1,872,200
2025-09-04	22.760	23.160	22.520	22.810	22.304	1,962,500
2025-09-03	23.150	23.300	22.610	22.740	22.236	1,794,200
2025-09-02	23.180	23.460	22.550	23.110	22.598	2,981,534
2025-09-01	23.420	23.570	23.260	23.330	22.813	1,914,577
2025-08-29	23.690	23.700	23.270	23.340	22.823	2,295,534
2025-08-28	23.770	24.190	22.870	23.730	23.204	4,388,356
2025-08-27	24.400	24.640	23.760	23.790	23.263	4,063,053
2025-08-26	24.170	24.390	23.880	24.230	23.693	2,862,295
2025-08-25	24.020	24.410	23.970	24.150	23.615	3,813,605
2025-08-22	24.490	24.780	23.960	24.040	23.507	5,646,283
2025-08-21	24.040	24.130	23.810	23.990	23.458	2,164,670
2025-08-20	23.910	24.040	23.760	24.030	23.497	2,243,350
2025-08-19	23.870	23.970	23.630	23.910	23.380	2,280,755
2025-08-18	23.720	24.000	23.700	23.910	23.380	2,045,145
2025-08-15	23.610	23.830	23.430	23.720	23.194	1,859,003
2025-08-14	24.000	24.000	23.400	23.410	22.891	2,468,180
2025-08-13	24.100	24.210	23.810	24.000	23.468	2,546,100
2025-08-12	24.200	24.430	23.920	24.050	23.517	3,231,000
2025-08-11	24.090	24.270	23.760	24.240	23.703	4,239,300
2025-08-08	23.630	24.300	23.300	24.110	23.575	5,669,831
2025-08-07	23.660	23.750	23.440	23.540	23.018	2,398,100
2025-08-06	23.550	23.750	23.500	23.660	23.135	3,101,650
2025-08-05	23.300	23.660	23.300	23.610	23.087	3,526,135
2025-08-04	22.940	23.380	22.730	23.380	22.862	2,734,400
2025-08-01	23.200	23.230	22.930	23.070	22.559	2,532,700
2025-07-31	22.640	23.670	22.610	23.200	22.686	5,698,200
2025-07-30	22.890	22.890	22.500	22.690	22.187	1,727,600
2025-07-29	23.010	23.020	22.610	22.940	22.431	1,972,076
2025-07-28	22.840	23.180	22.700	23.030	22.519	2,566,700
2025-07-25	22.620	22.830	22.540	22.760	22.255	1,597,903
2025-07-24	22.620	22.830	22.560	22.680	22.177	2,373,200

← NewerPage 5 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.