Suzhou GYZ Electronic Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	92.270	93.000	81.650	82.510	82.510	6,328,742
2026-10-15	83.290	92.590	83.290	90.410	90.410	6,645,009
2026-10-14	88.560	94.800	85.000	89.000	89.000	6,654,422
2026-10-13	83.000	89.390	81.000	88.000	88.000	4,841,306
2026-10-12	90.050	91.880	86.650	86.650	86.650	3,397,145
2026-10-09	94.880	95.350	84.580	92.020	92.020	6,752,153
2026-10-08	100.00	102.88	95.630	96.510	96.510	5,280,025
2026-09-30	102.59	102.59	96.570	97.120	97.120	3,561,257
2026-09-29	99.800	101.84	98.000	100.80	100.80	4,199,254
2026-09-28	109.00	110.16	98.220	100.19	100.19	5,295,255
2026-09-24	115.21	117.50	108.50	108.64	108.64	5,092,780
2026-09-23	114.01	118.66	114.01	116.37	116.37	6,140,545
2026-09-22	123.36	125.12	112.00	117.00	117.00	9,839,512
2026-09-21	129.00	133.97	121.81	123.63	123.63	9,568,739
2026-09-18	119.80	123.00	115.68	122.49	122.49	8,270,596
2026-09-17	119.21	121.58	116.00	117.96	117.96	7,165,999
2026-09-16	117.07	123.18	116.03	119.91	119.91	8,778,299
2026-09-15	119.34	123.88	115.40	117.07	117.07	8,256,744
2026-09-14	103.60	123.00	102.50	119.47	119.47	11,725,981
2026-09-11	91.910	109.99	91.190	109.90	109.90	11,163,282
2026-09-10	91.000	93.990	89.610	92.600	92.600	3,562,072
2026-09-09	93.160	96.260	91.200	91.940	91.940	3,668,877
2026-09-08	94.000	95.990	91.690	92.600	92.600	3,915,502
2026-09-07	90.490	94.890	90.000	94.000	94.000	4,447,220
2026-09-04	94.620	96.620	88.500	89.570	89.570	4,924,528
2026-09-03	97.000	97.600	91.660	94.620	94.620	4,530,167
2026-09-02	93.770	97.880	92.870	94.000	94.000	3,623,781
2026-09-01	103.48	103.50	96.000	96.950	96.950	4,776,580
2026-08-31	102.00	104.52	99.000	103.32	103.32	5,670,790
2026-08-28	107.89	115.15	104.50	104.50	104.50	8,078,049
2026-08-27	100.39	107.49	97.560	106.30	106.30	7,182,522
2026-08-26	102.20	102.38	96.800	98.980	98.980	4,489,154
2026-08-25	100.00	103.72	93.590	101.00	101.00	6,036,909
2026-08-24	105.27	107.00	100.88	104.00	104.00	5,053,872
2026-08-21	105.78	111.07	104.01	107.09	107.09	6,503,217
2026-08-20	106.00	111.00	100.88	107.56	107.56	6,955,424
2026-08-19	113.03	119.60	103.39	104.00	104.00	8,271,101
2026-08-18	120.25	127.70	116.62	123.90	123.90	8,537,802
2026-08-17	118.04	123.90	114.69	120.44	120.44	8,244,880
2026-08-14	118.91	123.87	114.00	121.20	121.20	7,257,461
2026-08-13	128.27	132.54	118.23	118.32	118.32	9,690,705
2026-08-12	117.00	129.19	115.00	128.26	128.26	10,295,833
2026-08-11	111.00	132.20	110.78	122.10	122.10	12,102,224
2026-08-10	105.00	120.88	98.500	114.71	114.71	11,574,663
2026-08-07	105.00	110.00	100.11	106.20	106.20	9,069,904
2026-08-06	101.20	110.55	99.000	106.82	106.82	9,375,985
2026-08-05	93.740	113.48	93.210	106.63	106.63	11,109,896
2026-08-04	94.770	103.98	86.860	100.00	100.00	10,146,506
2026-08-03	94.640	102.37	91.450	96.690	96.690	7,952,958
2026-07-31	110.00	113.00	95.610	100.08	100.08	12,856,382
2026-07-30	91.000	106.21	89.000	102.81	102.81	13,809,530
2026-07-29	73.030	88.510	72.320	88.510	88.510	10,134,963
2026-07-28	74.200	77.780	69.770	73.760	73.760	6,261,914
2026-07-27	71.220	79.700	68.880	79.050	79.050	6,580,091
2026-07-24	72.370	78.990	71.200	72.210	72.210	6,978,443
2026-07-23	71.830	83.340	71.830	75.960	75.960	8,595,968
2026-07-22	71.400	76.500	68.330	69.450	69.450	6,527,877
2026-07-21	63.860	76.600	53.010	75.810	75.810	9,118,021
2026-07-20	82.770	84.010	65.140	65.140	65.140	5,846,262

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-24	0.1340 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.