Suzhou Future Electrical Company Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.660 | 20.770 | 20.190 | 20.350 | 19.438 | 1,238,600 |
| 2025-01-20 | 20.080 | 20.750 | 20.000 | 20.600 | 19.677 | 1,667,278 |
| 2025-01-17 | 19.870 | 20.030 | 19.720 | 19.950 | 19.056 | 838,935 |
| 2025-01-16 | 20.000 | 20.260 | 19.710 | 19.870 | 18.979 | 978,800 |
| 2025-01-15 | 20.110 | 20.250 | 19.840 | 19.950 | 19.056 | 1,033,100 |
| 2025-01-14 | 19.110 | 20.070 | 19.110 | 20.070 | 19.170 | 1,231,256 |
| 2025-01-13 | 19.080 | 19.370 | 18.680 | 19.130 | 18.272 | 965,258 |
| 2025-01-10 | 19.990 | 20.210 | 19.330 | 19.330 | 18.464 | 1,204,978 |
| 2025-01-09 | 20.070 | 20.430 | 19.930 | 20.020 | 19.123 | 977,900 |
| 2025-01-08 | 20.290 | 20.590 | 19.510 | 20.220 | 19.314 | 1,536,900 |
| 2025-01-07 | 19.550 | 20.480 | 19.500 | 20.480 | 19.562 | 1,867,900 |
| 2025-01-06 | 19.410 | 19.960 | 18.600 | 19.480 | 18.607 | 1,245,700 |
| 2025-01-03 | 20.600 | 20.730 | 19.310 | 19.330 | 18.464 | 1,953,369 |
| 2025-01-02 | 20.970 | 21.450 | 20.350 | 20.570 | 19.648 | 1,835,445 |
| 2024-12-31 | 22.250 | 22.250 | 21.080 | 21.090 | 20.145 | 2,227,140 |
| 2024-12-30 | 21.920 | 22.580 | 21.600 | 22.020 | 21.033 | 2,036,160 |
| 2024-12-27 | 22.090 | 22.690 | 22.040 | 22.180 | 21.186 | 2,330,300 |
| 2024-12-26 | 21.400 | 22.370 | 21.010 | 22.090 | 21.100 | 2,846,978 |
| 2024-12-25 | 22.060 | 22.230 | 20.810 | 21.230 | 20.278 | 2,954,584 |
| 2024-12-24 | 21.750 | 22.580 | 21.750 | 22.150 | 21.157 | 2,728,045 |
| 2024-12-23 | 22.520 | 23.950 | 21.600 | 21.680 | 20.708 | 3,668,516 |
| 2024-12-20 | 22.730 | 23.080 | 22.410 | 22.480 | 21.472 | 2,650,070 |
| 2024-12-19 | 22.100 | 22.830 | 21.940 | 22.730 | 21.711 | 2,720,851 |
| 2024-12-18 | 22.730 | 23.180 | 22.280 | 22.460 | 21.453 | 3,038,880 |
| 2024-12-17 | 24.260 | 24.360 | 22.650 | 22.660 | 21.644 | 5,438,038 |
| 2024-12-16 | 23.520 | 25.130 | 23.320 | 24.970 | 23.851 | 9,989,592 |
| 2024-12-13 | 22.760 | 23.890 | 22.760 | 23.520 | 22.466 | 7,837,253 |
| 2024-12-12 | 23.000 | 23.380 | 22.520 | 23.070 | 22.036 | 5,323,702 |
| 2024-12-11 | 21.880 | 23.770 | 21.710 | 23.160 | 22.122 | 6,496,294 |
| 2024-12-10 | 22.500 | 22.520 | 21.810 | 21.840 | 20.861 | 2,859,206 |
| 2024-12-09 | 21.840 | 22.030 | 21.620 | 21.960 | 20.976 | 1,739,400 |
| 2024-12-06 | 21.670 | 21.980 | 21.380 | 21.840 | 20.861 | 1,993,147 |
| 2024-12-05 | 21.560 | 21.730 | 21.430 | 21.580 | 20.613 | 1,296,347 |
| 2024-12-04 | 21.920 | 22.020 | 21.440 | 21.560 | 20.594 | 1,893,728 |
| 2024-12-03 | 21.800 | 22.050 | 21.710 | 21.890 | 20.909 | 1,619,342 |
| 2024-12-02 | 21.500 | 21.840 | 21.300 | 21.810 | 20.832 | 1,782,129 |
| 2024-11-29 | 21.210 | 21.710 | 21.180 | 21.500 | 20.536 | 1,550,405 |
| 2024-11-28 | 21.260 | 21.470 | 21.190 | 21.210 | 20.259 | 1,085,296 |
| 2024-11-27 | 20.710 | 21.320 | 20.310 | 21.320 | 20.364 | 1,551,678 |
| 2024-11-26 | 21.220 | 21.460 | 20.830 | 20.900 | 19.963 | 1,062,278 |
| 2024-11-25 | 20.810 | 21.240 | 20.660 | 21.240 | 20.288 | 1,218,626 |
| 2024-11-22 | 21.840 | 21.840 | 20.760 | 20.760 | 19.829 | 1,746,500 |
| 2024-11-21 | 21.660 | 22.010 | 21.600 | 21.840 | 20.861 | 1,843,179 |
| 2024-11-20 | 21.210 | 21.770 | 21.100 | 21.660 | 20.689 | 1,469,434 |
| 2024-11-19 | 20.650 | 21.250 | 20.560 | 21.250 | 20.297 | 1,475,010 |
| 2024-11-18 | 21.220 | 21.490 | 20.460 | 20.520 | 19.600 | 1,375,900 |
| 2024-11-15 | 21.300 | 21.810 | 21.040 | 21.050 | 20.106 | 1,428,078 |
| 2024-11-14 | 22.180 | 22.300 | 21.480 | 21.510 | 20.546 | 1,723,600 |
| 2024-11-13 | 21.790 | 22.260 | 21.700 | 22.120 | 21.128 | 2,113,800 |
| 2024-11-12 | 22.000 | 22.380 | 21.740 | 22.000 | 21.014 | 2,734,198 |
| 2024-11-11 | 21.470 | 22.000 | 21.420 | 21.990 | 21.004 | 2,469,266 |
| 2024-11-08 | 21.510 | 21.760 | 21.400 | 21.480 | 20.517 | 2,304,153 |
| 2024-11-07 | 20.910 | 21.410 | 20.910 | 21.410 | 20.450 | 2,285,979 |
| 2024-11-06 | 21.250 | 21.350 | 20.900 | 21.050 | 20.106 | 2,020,100 |
| 2024-11-05 | 20.860 | 21.230 | 20.670 | 21.120 | 20.173 | 1,596,378 |
| 2024-11-04 | 20.160 | 20.760 | 20.160 | 20.760 | 19.829 | 1,204,743 |
| 2024-11-01 | 20.930 | 21.000 | 20.110 | 20.160 | 19.256 | 2,122,032 |
| 2024-10-31 | 20.930 | 21.140 | 20.800 | 20.990 | 20.049 | 1,642,156 |
| 2024-10-30 | 21.280 | 21.420 | 20.630 | 20.900 | 19.963 | 2,317,612 |
| 2024-10-29 | 22.340 | 22.440 | 21.300 | 21.360 | 20.403 | 3,654,438 |
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.