Suzhou GYZ Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14.200 | 14.250 | 13.430 | 13.450 | 13.450 | 3,066,561 |
| 2024-07-22 | 13.770 | 14.390 | 13.630 | 14.080 | 14.080 | 3,152,663 |
| 2024-07-19 | 13.390 | 13.980 | 13.310 | 13.810 | 13.810 | 2,615,362 |
| 2024-07-18 | 13.640 | 13.640 | 12.970 | 13.430 | 13.430 | 3,546,985 |
| 2024-07-17 | 14.260 | 14.490 | 13.660 | 13.830 | 13.830 | 3,797,797 |
| 2024-07-16 | 13.530 | 14.450 | 13.240 | 14.200 | 14.200 | 4,839,979 |
| 2024-07-15 | 13.860 | 13.950 | 13.300 | 13.490 | 13.490 | 1,985,731 |
| 2024-07-12 | 14.270 | 14.440 | 13.860 | 14.010 | 14.010 | 2,467,116 |
| 2024-07-11 | 13.810 | 14.500 | 13.810 | 14.390 | 14.390 | 3,066,309 |
| 2024-07-10 | 13.840 | 14.010 | 13.590 | 13.680 | 13.680 | 1,987,727 |
| 2024-07-09 | 12.850 | 13.960 | 12.850 | 13.920 | 13.920 | 3,780,888 |
| 2024-07-08 | 13.280 | 13.580 | 13.030 | 13.130 | 13.130 | 2,350,386 |
| 2024-07-05 | 13.270 | 13.270 | 13.270 | 13.270 | 13.270 | 0 |
| 2024-07-04 | 14.100 | 14.100 | 13.200 | 13.270 | 13.270 | 2,389,458 |
| 2024-07-03 | 14.260 | 14.260 | 13.850 | 13.950 | 13.950 | 2,124,082 |
| 2024-07-02 | 14.080 | 14.680 | 14.030 | 14.270 | 14.270 | 3,061,537 |
| 2024-07-01 | 14.790 | 15.350 | 14.050 | 14.500 | 14.500 | 4,357,065 |
| 2024-06-28 | 14.290 | 15.840 | 13.910 | 14.870 | 14.870 | 4,834,846 |
| 2024-06-27 | 14.400 | 15.240 | 14.230 | 14.360 | 14.360 | 3,409,558 |
| 2024-06-26 | 13.890 | 14.700 | 13.390 | 14.600 | 14.600 | 3,039,597 |
| 2024-06-25 | 14.280 | 14.350 | 13.600 | 13.870 | 13.870 | 3,326,396 |
| 2024-06-24 | 15.250 | 15.300 | 14.120 | 14.190 | 14.190 | 3,698,973 |
| 2024-06-21 | 15.790 | 15.790 | 14.900 | 15.350 | 15.350 | 2,783,043 |
| 2024-06-20 | 15.900 | 16.380 | 15.660 | 15.770 | 15.770 | 3,212,326 |
| 2024-06-19 | 16.090 | 16.140 | 15.560 | 15.870 | 15.870 | 2,145,557 |
| 2024-06-18 | 15.960 | 16.410 | 15.910 | 16.090 | 16.090 | 3,615,367 |
| 2024-06-17 | 15.650 | 16.500 | 15.460 | 16.110 | 16.110 | 3,342,550 |
| 2024-06-14 | 16.170 | 16.170 | 15.620 | 15.830 | 15.830 | 2,480,746 |
| 2024-06-13 | 15.750 | 16.580 | 15.660 | 16.170 | 16.170 | 4,124,315 |
| 2024-06-12 | 15.200 | 15.800 | 15.090 | 15.680 | 15.680 | 3,191,634 |
| 2024-06-11 | 14.630 | 15.220 | 14.110 | 15.120 | 15.120 | 2,984,801 |
| 2024-06-07 | 14.910 | 15.210 | 14.520 | 14.660 | 14.660 | 2,949,838 |
| 2024-06-06 | 15.380 | 15.550 | 14.280 | 14.410 | 14.410 | 3,601,869 |
| 2024-06-05 | 15.520 | 15.600 | 15.000 | 15.150 | 15.150 | 3,157,386 |
| 2024-06-04 | 16.440 | 16.600 | 15.020 | 15.500 | 15.500 | 6,561,965 |
| 2024-06-03 | 17.440 | 17.990 | 16.270 | 16.520 | 16.520 | 6,112,948 |
| 2024-05-31 | 17.480 | 18.480 | 17.060 | 17.620 | 17.620 | 4,373,296 |
| 2024-05-30 | 17.080 | 18.080 | 16.550 | 17.180 | 17.180 | 3,663,071 |
| 2024-05-29 | 16.960 | 17.610 | 16.880 | 16.900 | 16.900 | 3,053,233 |
| 2024-05-28 | 17.730 | 17.730 | 16.830 | 16.960 | 16.960 | 2,882,291 |
| 2024-05-27 | 17.500 | 17.660 | 16.500 | 17.590 | 17.590 | 3,401,787 |
| 2024-05-24 | 18.180 | 18.340 | 17.110 | 17.200 | 17.200 | 4,552,270 |
| 2024-05-23 | 18.030 | 18.990 | 17.800 | 18.350 | 18.350 | 5,445,223 |
| 2024-05-22 | 18.300 | 18.350 | 17.790 | 18.150 | 18.150 | 2,899,758 |
| 2024-05-21 | 18.140 | 18.480 | 17.800 | 18.070 | 18.070 | 3,908,733 |
| 2024-05-20 | 18.310 | 18.900 | 17.420 | 18.140 | 18.140 | 6,401,581 |
| 2024-05-17 | 16.540 | 18.890 | 16.380 | 18.300 | 18.300 | 6,603,874 |
| 2024-05-16 | 16.490 | 16.840 | 16.340 | 16.550 | 16.550 | 3,456,650 |
| 2024-05-15 | 16.210 | 16.720 | 15.970 | 16.020 | 16.020 | 2,893,301 |
| 2024-05-14 | 16.400 | 16.860 | 16.000 | 16.300 | 16.300 | 3,615,362 |
| 2024-05-13 | 16.790 | 16.790 | 15.900 | 16.050 | 16.050 | 3,993,261 |
| 2024-05-10 | 18.250 | 18.280 | 16.800 | 16.870 | 16.870 | 4,695,991 |
| 2024-05-09 | 18.120 | 18.770 | 17.870 | 18.050 | 18.050 | 4,284,942 |
| 2024-05-08 | 19.090 | 19.120 | 18.360 | 18.410 | 18.410 | 3,760,857 |
| 2024-05-07 | 19.090 | 19.500 | 18.610 | 19.020 | 19.020 | 3,780,194 |
| 2024-05-06 | 18.500 | 19.100 | 18.300 | 18.860 | 18.860 | 4,504,194 |
| 2024-04-30 | 19.500 | 19.930 | 18.000 | 18.120 | 18.120 | 5,925,451 |
| 2024-04-29 | 19.050 | 19.780 | 19.050 | 19.210 | 19.210 | 5,300,951 |
| 2024-04-26 | 18.400 | 19.320 | 18.300 | 19.050 | 19.050 | 5,083,147 |
| 2024-04-25 | 18.480 | 19.170 | 18.290 | 18.440 | 18.440 | 4,644,377 |
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.