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
2026-10-20	20.180	21.190	19.810	21.020	21.020	2,726,800
2026-10-19	20.550	20.550	19.770	20.270	20.270	1,288,900
2026-10-16	20.260	20.990	20.230	20.400	20.400	1,167,700
2026-10-15	19.780	21.050	19.700	20.350	20.350	1,310,045
2026-10-14	21.130	21.160	20.310	20.530	20.530	1,395,000
2026-10-13	20.060	21.230	19.470	21.200	21.200	2,009,600
2026-10-12	20.090	20.370	19.960	20.240	20.240	896,300
2026-10-09	20.260	20.350	19.200	20.150	20.150	2,041,200
2026-10-08	20.730	20.840	20.210	20.260	20.260	1,015,100
2026-09-30	21.020	21.230	20.620	20.640	20.640	1,049,900
2026-09-29	21.090	21.340	20.560	21.060	21.060	1,325,200
2026-09-28	21.550	21.550	20.860	21.090	21.090	1,493,300
2026-09-24	21.820	22.100	21.510	21.510	21.510	1,887,348
2026-09-23	20.960	22.220	20.770	21.810	21.810	3,128,549
2026-09-22	21.320	22.000	20.900	21.090	21.090	3,015,348
2026-09-21	19.640	21.440	19.640	21.310	21.310	4,825,000
2026-09-18	19.240	19.650	19.080	19.650	19.650	902,900
2026-09-17	19.210	19.290	18.750	19.200	19.200	692,500
2026-09-16	19.000	19.290	18.700	19.220	19.220	754,150
2026-09-15	19.530	19.610	18.950	18.950	18.950	844,700
2026-09-14	19.300	19.790	19.240	19.500	19.500	846,100
2026-09-11	19.910	19.910	19.300	19.490	19.490	1,003,700
2026-09-10	20.100	20.170	19.720	19.920	19.920	816,300
2026-09-09	20.350	20.370	20.000	20.100	20.100	870,800
2026-09-08	20.330	20.400	20.170	20.350	20.350	789,000
2026-09-07	20.340	20.450	20.100	20.250	20.250	794,500
2026-09-04	20.400	20.690	20.140	20.230	20.230	1,141,700
2026-09-03	20.660	20.880	20.200	20.350	20.350	892,217
2026-09-02	20.500	20.810	20.350	20.670	20.670	1,195,700
2026-09-01	20.630	21.110	20.520	20.590	20.590	1,218,500
2026-08-31	20.240	20.820	20.240	20.730	20.730	996,700
2026-08-28	20.350	20.640	20.310	20.520	20.520	1,099,000
2026-08-27	20.210	20.860	20.000	20.430	20.430	1,470,349
2026-08-26	20.080	20.920	20.080	20.290	20.290	1,071,800
2026-08-25	20.070	20.580	19.900	20.460	20.460	859,600
2026-08-24	20.240	20.410	19.900	20.070	20.070	994,100
2026-08-21	20.200	20.440	19.930	20.230	20.230	635,249
2026-08-20	20.090	20.460	19.940	20.410	20.410	797,920
2026-08-19	20.380	20.530	19.810	19.910	19.910	1,047,997
2026-08-18	20.860	20.920	20.400	20.530	20.530	1,207,700
2026-08-17	20.160	21.430	20.030	20.920	20.920	2,366,800
2026-08-14	19.890	20.560	19.760	20.190	20.190	1,305,500
2026-08-13	20.270	20.310	19.910	19.950	19.950	869,400
2026-08-12	20.060	20.250	19.970	20.140	20.140	638,300
2026-08-11	20.380	20.380	19.880	20.050	20.050	890,900
2026-08-10	19.960	20.350	19.770	20.350	20.350	1,216,400
2026-08-07	20.040	20.040	19.550	19.880	19.880	968,500
2026-08-06	20.090	20.090	19.580	19.960	19.960	986,400
2026-08-05	19.980	20.290	19.850	19.930	19.930	982,700
2026-08-04	19.760	20.230	19.700	20.050	20.050	1,100,500
2026-08-03	19.110	19.710	19.070	19.680	19.680	1,087,000
2026-07-31	18.720	19.200	18.720	19.120	19.120	1,088,800
2026-07-30	19.050	19.260	18.660	18.750	18.750	1,173,900
2026-07-29	18.800	19.070	18.600	19.070	19.070	1,021,050
2026-07-28	18.760	19.090	18.570	18.710	18.710	727,900
2026-07-27	18.140	18.840	18.140	18.800	18.800	880,150
2026-07-24	18.700	18.720	18.280	18.380	18.380	667,700
2026-07-23	18.090	18.900	17.950	18.810	18.810	1,231,450
2026-07-22	18.500	18.570	18.010	18.090	18.090	876,400
2026-07-21	18.520	18.720	17.680	18.500	18.500	1,485,915

Page 1 of 5 · 243 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.