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
2025-07-23	22.970	23.090	22.630	22.640	22.138	2,339,300
2025-07-22	23.100	23.180	22.810	23.020	22.510	2,571,923
2025-07-21	22.890	23.250	22.750	23.100	22.588	2,835,900
2025-07-18	22.640	22.820	22.500	22.790	22.285	2,305,996
2025-07-17	22.610	22.850	22.540	22.620	22.118	2,429,250
2025-07-16	22.770	22.870	22.550	22.730	22.226	2,446,400
2025-07-15	23.020	23.240	22.600	22.750	22.246	4,117,022
2025-07-14	22.850	23.830	22.840	23.220	22.705	5,478,090
2025-07-11	23.580	23.680	22.810	22.930	22.422	5,779,634
2025-07-10	24.300	24.450	23.320	23.590	23.067	9,368,504
2025-07-09	22.550	25.880	22.490	24.350	23.810	11,882,132
2025-07-08	22.300	22.960	22.100	22.640	22.138	3,690,284
2025-07-07	21.710	22.320	21.660	22.310	21.815	2,568,100
2025-07-04	22.010	22.050	21.670	21.710	21.229	1,957,519
2025-07-03	21.820	22.260	21.680	22.000	21.512	2,783,727
2025-07-02	21.750	22.220	21.580	21.970	21.483	3,667,900
2025-07-01	21.750	21.980	21.590	21.700	21.219	1,600,000
2025-06-30	21.620	21.780	21.530	21.730	21.248	1,677,300
2025-06-27	21.250	21.610	21.250	21.610	21.131	1,646,820
2025-06-26	21.390	21.440	21.250	21.280	20.808	1,230,100
2025-06-25	21.300	21.450	21.170	21.390	20.916	1,266,608
2025-06-24	20.760	21.330	20.760	21.330	20.857	1,671,982
2025-06-23	20.460	20.830	20.200	20.760	20.300	972,652
2025-06-20	20.650	20.960	20.400	20.500	20.046	1,112,172
2025-06-19	20.990	21.260	20.550	20.620	20.163	1,459,127
2025-06-18	21.150	21.230	20.930	21.120	20.652	968,378
2025-06-17	21.190	21.330	21.000	21.120	20.652	1,001,000
2025-06-16	20.940	21.360	20.920	21.190	20.720	1,134,700
2025-06-13	21.210	21.330	20.830	20.940	20.476	1,326,776
2025-06-12	21.090	21.420	21.010	21.270	20.798	1,286,100
2025-06-11	21.210	21.420	21.090	21.210	20.740	1,303,300
2025-06-10	21.460	21.470	20.890	21.130	20.662	1,664,000
2025-06-09	21.170	21.400	21.110	21.370	20.896	1,385,359
2025-06-06	21.070	21.200	20.860	21.170	20.701	1,729,100
2025-06-05	21.540	21.750	21.400	21.580	20.613	1,636,132
2025-06-04	21.350	21.650	21.290	21.470	20.508	1,448,300
2025-06-03	21.140	21.320	20.940	21.270	20.317	1,221,800
2025-05-30	21.330	21.370	21.100	21.140	20.192	1,329,578
2025-05-29	21.150	21.540	21.090	21.460	20.498	1,638,200
2025-05-28	21.060	21.580	21.060	21.160	20.211	1,425,624
2025-05-27	21.180	21.230	20.860	21.080	20.135	829,800
2025-05-26	20.880	21.160	20.740	21.110	20.164	849,800
2025-05-23	21.150	21.210	20.710	20.770	19.839	1,449,400
2025-05-22	21.200	21.590	21.000	21.010	20.068	1,245,900
2025-05-21	21.600	21.600	21.210	21.340	20.383	1,118,800
2025-05-20	21.390	21.620	21.160	21.610	20.641	1,386,500
2025-05-19	21.260	21.430	21.020	21.300	20.345	908,700
2025-05-16	20.850	21.320	20.850	21.260	20.307	1,117,500
2025-05-15	20.920	21.110	20.630	20.930	19.992	1,032,000
2025-05-14	21.230	21.370	20.880	20.950	20.011	1,470,400
2025-05-13	21.580	21.690	21.230	21.270	20.317	1,333,700
2025-05-12	21.380	21.620	21.200	21.400	20.441	1,555,500
2025-05-09	21.480	21.600	21.140	21.260	20.307	1,503,700
2025-05-08	20.980	21.520	20.720	21.490	20.527	2,078,500
2025-05-07	20.890	21.050	20.750	20.930	19.992	2,061,400
2025-05-06	20.470	20.770	20.470	20.750	19.820	1,689,572
2025-04-30	20.340	20.530	20.200	20.350	19.438	1,314,017
2025-04-29	20.030	20.380	19.950	20.240	19.333	1,594,817
2025-04-28	20.410	20.410	19.810	19.920	19.027	1,434,100
2025-04-25	19.840	20.480	19.840	20.210	19.304	2,092,700

← NewerPage 6 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.