Suzhou Future Electrical Company Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22.300 | 22.400 | 21.910 | 22.400 | 21.396 | 3,587,958 |
| 2024-10-25 | 21.440 | 22.930 | 21.210 | 22.640 | 21.625 | 5,257,990 |
| 2024-10-24 | 21.760 | 22.000 | 21.500 | 21.630 | 20.660 | 1,978,197 |
| 2024-10-23 | 21.640 | 21.960 | 21.370 | 21.710 | 20.737 | 2,568,629 |
| 2024-10-22 | 21.050 | 21.690 | 21.000 | 21.630 | 20.660 | 2,753,340 |
| 2024-10-21 | 21.200 | 21.320 | 20.870 | 21.190 | 20.240 | 2,826,152 |
| 2024-10-18 | 20.300 | 21.260 | 20.290 | 20.900 | 19.963 | 2,183,755 |
| 2024-10-17 | 20.860 | 21.090 | 20.360 | 20.380 | 19.466 | 1,398,223 |
| 2024-10-16 | 20.520 | 20.880 | 20.280 | 20.700 | 19.772 | 1,104,623 |
| 2024-10-15 | 21.000 | 21.380 | 20.640 | 20.640 | 19.715 | 1,529,600 |
| 2024-10-14 | 20.660 | 21.250 | 20.410 | 21.150 | 20.202 | 1,702,300 |
| 2024-10-11 | 21.420 | 21.420 | 20.370 | 20.580 | 19.657 | 2,249,594 |
| 2024-10-10 | 21.560 | 22.290 | 21.250 | 21.520 | 20.555 | 2,591,652 |
| 2024-10-09 | 23.800 | 23.830 | 21.500 | 21.560 | 20.594 | 4,982,838 |
| 2024-10-08 | 26.000 | 26.020 | 22.850 | 24.430 | 23.335 | 7,401,994 |
| 2024-09-30 | 20.300 | 22.740 | 20.050 | 22.300 | 21.300 | 6,152,911 |
| 2024-09-27 | 19.010 | 20.270 | 19.010 | 19.800 | 18.912 | 3,265,541 |
| 2024-09-26 | 18.710 | 18.960 | 18.430 | 18.960 | 18.110 | 2,393,976 |
| 2024-09-25 | 19.400 | 19.430 | 18.600 | 18.790 | 17.948 | 4,314,244 |
| 2024-09-24 | 17.050 | 19.590 | 17.050 | 18.950 | 18.101 | 3,090,989 |
| 2024-09-23 | 17.270 | 17.520 | 17.060 | 17.160 | 16.391 | 573,846 |
| 2024-09-20 | 17.480 | 17.530 | 17.170 | 17.310 | 16.534 | 372,176 |
| 2024-09-19 | 17.380 | 17.640 | 17.200 | 17.480 | 16.696 | 653,243 |
| 2024-09-18 | 17.270 | 17.600 | 16.860 | 17.290 | 16.515 | 605,648 |
| 2024-09-13 | 17.800 | 17.810 | 17.210 | 17.300 | 16.525 | 836,295 |
| 2024-09-12 | 17.780 | 18.020 | 17.710 | 17.720 | 16.926 | 537,875 |
| 2024-09-11 | 17.820 | 18.040 | 17.710 | 17.760 | 16.964 | 442,687 |
| 2024-09-10 | 17.480 | 17.890 | 17.350 | 17.810 | 17.012 | 675,944 |
| 2024-09-09 | 17.200 | 17.560 | 17.150 | 17.480 | 16.696 | 481,647 |
| 2024-09-06 | 18.220 | 18.220 | 17.410 | 17.430 | 16.649 | 997,010 |
| 2024-09-05 | 18.000 | 18.420 | 18.000 | 18.150 | 17.336 | 714,452 |
| 2024-09-04 | 18.330 | 18.430 | 18.150 | 18.280 | 17.461 | 534,600 |
| 2024-09-03 | 18.270 | 18.540 | 18.250 | 18.330 | 17.508 | 507,900 |
| 2024-09-02 | 18.690 | 18.800 | 18.240 | 18.240 | 17.422 | 667,000 |
| 2024-08-30 | 18.490 | 19.020 | 18.490 | 18.650 | 17.814 | 1,011,278 |
| 2024-08-29 | 18.080 | 18.640 | 17.950 | 18.550 | 17.718 | 569,500 |
| 2024-08-28 | 18.000 | 18.350 | 17.810 | 18.120 | 17.308 | 641,626 |
| 2024-08-27 | 18.680 | 18.680 | 17.910 | 17.930 | 17.126 | 841,600 |
| 2024-08-26 | 18.410 | 18.740 | 18.320 | 18.680 | 17.843 | 470,278 |
| 2024-08-23 | 18.690 | 18.770 | 18.220 | 18.380 | 17.556 | 749,159 |
| 2024-08-22 | 19.330 | 19.360 | 18.680 | 18.730 | 17.890 | 1,040,166 |
| 2024-08-21 | 19.310 | 19.500 | 19.170 | 19.220 | 18.358 | 634,391 |
| 2024-08-20 | 19.910 | 19.980 | 19.360 | 19.370 | 18.502 | 807,221 |
| 2024-08-19 | 19.810 | 19.980 | 19.620 | 19.940 | 19.046 | 854,300 |
| 2024-08-16 | 19.710 | 19.900 | 19.710 | 19.810 | 18.922 | 792,000 |
| 2024-08-15 | 19.720 | 19.910 | 19.560 | 19.800 | 18.912 | 849,900 |
| 2024-08-14 | 19.820 | 19.990 | 19.680 | 19.780 | 18.893 | 765,000 |
| 2024-08-13 | 19.400 | 19.730 | 19.310 | 19.730 | 18.846 | 810,700 |
| 2024-08-12 | 19.460 | 19.690 | 19.310 | 19.420 | 18.549 | 739,500 |
| 2024-08-09 | 19.870 | 20.020 | 19.590 | 19.590 | 18.712 | 1,032,400 |
| 2024-08-08 | 20.090 | 20.090 | 19.500 | 19.870 | 18.979 | 1,494,789 |
| 2024-08-07 | 20.020 | 20.550 | 20.020 | 20.200 | 19.295 | 1,503,456 |
| 2024-08-06 | 19.880 | 20.260 | 19.680 | 19.920 | 19.027 | 1,277,260 |
| 2024-08-05 | 20.370 | 20.720 | 19.600 | 19.730 | 18.846 | 2,305,260 |
| 2024-08-02 | 21.660 | 21.670 | 20.750 | 20.800 | 19.868 | 3,117,584 |
| 2024-08-01 | 21.920 | 22.150 | 21.640 | 21.870 | 20.890 | 2,507,624 |
| 2024-07-31 | 21.690 | 22.050 | 21.380 | 22.020 | 21.033 | 3,322,766 |
| 2024-07-30 | 21.610 | 21.950 | 21.380 | 21.630 | 20.660 | 2,883,503 |
| 2024-07-29 | 21.250 | 22.290 | 21.250 | 21.990 | 21.004 | 3,610,724 |
| 2024-07-26 | 22.950 | 23.490 | 21.780 | 21.900 | 20.918 | 5,635,406 |
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.