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
2025-04-24	20.000	20.150	19.610	19.800	18.912	1,585,400
2025-04-23	19.700	20.100	19.670	20.000	19.103	1,765,747
2025-04-22	19.600	19.720	19.490	19.630	18.750	967,100
2025-04-21	19.380	19.690	19.210	19.690	18.807	1,241,817
2025-04-18	19.520	19.780	19.120	19.350	18.483	1,360,300
2025-04-17	19.200	19.800	19.200	19.510	18.635	1,615,380
2025-04-16	19.890	20.000	19.090	19.320	18.454	2,243,428
2025-04-15	20.080	20.400	19.790	20.060	19.161	1,401,780
2025-04-14	19.900	20.640	19.900	20.090	19.189	2,711,700
2025-04-11	19.560	20.000	19.530	19.640	18.760	2,648,200
2025-04-10	19.680	20.500	19.680	19.850	18.960	3,734,800
2025-04-09	18.800	19.800	17.000	19.460	18.588	4,341,818
2025-04-08	20.000	20.790	18.750	19.320	18.454	4,681,491
2025-04-07	21.840	22.800	18.710	19.760	18.874	5,096,619
2025-04-03	22.300	23.440	22.100	23.170	22.131	6,650,026
2025-04-02	22.770	22.770	22.280	22.640	21.625	4,586,422
2025-04-01	22.100	23.050	21.800	23.050	22.017	7,803,063
2025-03-31	21.720	22.270	21.570	22.090	21.100	5,648,070
2025-03-28	21.190	23.530	20.780	22.450	21.444	8,137,123
2025-03-27	21.430	21.430	20.830	21.130	20.183	1,232,300
2025-03-26	20.900	21.550	20.810	21.450	20.488	1,403,697
2025-03-25	20.950	21.310	20.800	21.000	20.059	1,120,400
2025-03-24	21.410	21.760	20.420	20.990	20.049	1,806,787
2025-03-21	22.020	22.070	21.500	21.560	20.594	1,644,812
2025-03-20	21.940	22.160	21.820	21.920	20.937	1,564,500
2025-03-19	22.160	22.160	21.880	21.940	20.957	1,631,100
2025-03-18	21.860	22.200	21.850	22.180	21.186	2,101,700
2025-03-17	21.880	22.090	21.820	21.910	20.928	1,500,278
2025-03-14	21.870	21.970	21.450	21.900	20.918	2,207,300
2025-03-13	22.000	22.110	21.500	21.800	20.823	2,248,000
2025-03-12	21.740	22.210	21.610	22.080	21.090	3,463,307
2025-03-11	21.620	21.810	21.300	21.720	20.746	1,968,500
2025-03-10	21.600	21.890	21.500	21.820	20.842	2,282,674
2025-03-07	21.480	21.800	21.330	21.550	20.584	2,392,104
2025-03-06	21.480	21.730	21.460	21.560	20.594	2,301,066
2025-03-05	21.410	21.590	21.140	21.540	20.574	1,709,100
2025-03-04	20.880	21.550	20.770	21.460	20.498	1,756,300
2025-03-03	20.920	21.320	20.770	20.920	19.982	1,348,235
2025-02-28	21.500	21.560	20.860	21.000	20.059	2,043,207
2025-02-27	21.800	21.920	21.280	21.570	20.603	2,588,410
2025-02-26	21.310	21.750	21.200	21.750	20.775	3,212,974
2025-02-25	21.040	21.440	20.780	21.290	20.336	2,784,100
2025-02-24	20.790	21.240	20.520	21.010	20.068	2,630,352
2025-02-21	20.500	20.860	20.500	20.840	19.906	2,109,379
2025-02-20	20.500	20.600	20.320	20.600	19.677	1,491,400
2025-02-19	20.100	20.570	20.000	20.540	19.619	1,339,731
2025-02-18	20.620	20.760	19.960	20.120	19.218	1,440,795
2025-02-17	20.350	20.630	20.350	20.570	19.648	1,097,512
2025-02-14	20.450	20.610	20.260	20.350	19.438	1,108,188
2025-02-13	20.860	20.890	20.420	20.430	19.514	1,582,034
2025-02-12	20.750	20.900	20.630	20.880	19.944	1,655,800
2025-02-11	20.880	20.900	20.530	20.740	19.810	1,057,400
2025-02-10	20.680	20.870	20.410	20.860	19.925	1,735,820
2025-02-07	20.480	20.790	20.340	20.600	19.677	1,464,900
2025-02-06	19.920	20.420	19.900	20.420	19.505	1,318,400
2025-02-05	20.150	20.150	19.810	20.030	19.132	794,976
2025-01-27	20.180	20.330	19.860	19.930	19.037	979,700
2025-01-24	20.070	20.250	19.980	20.180	19.275	1,380,500
2025-01-23	20.380	20.650	20.050	20.110	19.209	1,140,200
2025-01-22	20.250	20.490	20.150	20.250	19.342	793,278

← NewerPage 7 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.