Suzhou GYZ Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.150 | 18.710 | 17.680 | 18.490 | 18.490 | 6,032,119 |
| 2024-04-23 | 18.200 | 18.680 | 17.790 | 18.160 | 18.160 | 4,786,415 |
| 2024-04-22 | 17.520 | 18.600 | 16.630 | 17.750 | 17.750 | 4,993,181 |
| 2024-04-19 | 19.970 | 20.350 | 18.110 | 18.400 | 18.400 | 7,851,404 |
| 2024-04-18 | 20.190 | 21.920 | 19.110 | 20.350 | 20.350 | 11,753,611 |
| 2024-04-17 | 18.000 | 20.410 | 17.800 | 20.400 | 20.400 | 8,444,926 |
| 2024-04-16 | 18.960 | 19.030 | 16.230 | 17.200 | 17.200 | 7,378,020 |
| 2024-04-15 | 21.070 | 21.490 | 18.790 | 19.180 | 19.180 | 8,108,420 |
| 2024-04-12 | 21.300 | 21.950 | 21.000 | 21.230 | 21.230 | 4,168,931 |
| 2024-04-11 | 22.000 | 22.890 | 21.000 | 21.110 | 21.110 | 5,401,534 |
| 2024-04-10 | 23.180 | 23.600 | 21.990 | 22.350 | 22.350 | 5,262,397 |
| 2024-04-09 | 22.000 | 23.650 | 21.300 | 23.550 | 23.550 | 7,453,557 |
| 2024-04-08 | 24.500 | 24.500 | 22.200 | 22.200 | 22.200 | 6,910,783 |
| 2024-04-03 | 24.000 | 25.290 | 22.990 | 24.660 | 24.660 | 8,500,095 |
| 2024-04-02 | 25.200 | 25.350 | 23.810 | 24.290 | 24.290 | 8,188,314 |
| 2024-04-01 | 27.500 | 27.500 | 24.750 | 25.850 | 25.850 | 10,844,355 |
| 2024-03-29 | 24.840 | 27.300 | 24.300 | 27.300 | 27.300 | 6,872,287 |
| 2024-03-28 | 22.100 | 25.400 | 21.630 | 24.870 | 24.870 | 12,082,863 |
| 2024-03-27 | 23.900 | 24.120 | 21.820 | 21.900 | 21.900 | 10,215,455 |
| 2024-03-26 | 25.010 | 25.890 | 24.000 | 24.420 | 24.420 | 9,686,808 |
| 2024-03-25 | 29.300 | 29.500 | 25.450 | 25.680 | 25.680 | 10,938,964 |
| 2024-03-22 | 29.980 | 30.720 | 29.000 | 29.300 | 29.300 | 7,769,125 |
| 2024-03-21 | 29.010 | 30.860 | 28.390 | 29.980 | 29.980 | 10,741,537 |
| 2024-03-20 | 27.000 | 30.060 | 26.560 | 29.590 | 29.590 | 11,907,115 |
| 2024-03-19 | 27.800 | 29.590 | 27.380 | 27.520 | 27.520 | 12,173,529 |
| 2024-03-18 | 25.800 | 28.500 | 25.060 | 27.760 | 27.760 | 14,540,410 |
| 2024-03-15 | 23.090 | 26.060 | 23.080 | 24.780 | 24.780 | 10,971,551 |
| 2024-03-14 | 24.000 | 24.290 | 22.500 | 23.290 | 23.290 | 8,438,097 |
| 2024-03-13 | 23.260 | 26.780 | 22.360 | 24.240 | 24.240 | 15,241,072 |
| 2024-03-12 | 20.060 | 23.450 | 20.050 | 23.450 | 23.450 | 15,524,242 |
| 2024-03-11 | 18.500 | 20.880 | 18.500 | 19.540 | 19.540 | 13,493,064 |
| 2024-03-08 | 18.000 | 18.640 | 17.620 | 18.410 | 18.410 | 6,924,047 |
| 2024-03-07 | 19.310 | 19.360 | 17.500 | 17.910 | 17.910 | 9,331,109 |
| 2024-03-06 | 18.600 | 19.950 | 17.600 | 19.290 | 19.290 | 12,560,478 |
| 2024-03-05 | 17.850 | 21.030 | 16.880 | 18.830 | 18.830 | 15,904,765 |
| 2024-03-04 | 18.510 | 18.920 | 17.530 | 18.130 | 18.130 | 9,555,852 |
| 2024-03-01 | 18.860 | 20.210 | 17.920 | 18.500 | 18.500 | 16,297,368 |
| 2024-02-29 | 15.500 | 18.970 | 15.230 | 18.970 | 18.970 | 13,293,118 |
| 2024-02-28 | 18.250 | 18.550 | 15.720 | 15.810 | 15.810 | 9,592,345 |
| 2024-02-27 | 17.800 | 18.600 | 17.500 | 18.500 | 18.500 | 8,841,290 |
| 2024-02-26 | 19.040 | 19.040 | 17.800 | 17.950 | 17.950 | 8,234,127 |
| 2024-02-23 | 16.550 | 20.210 | 16.000 | 19.040 | 19.040 | 9,741,888 |
| 2024-02-22 | 15.080 | 17.300 | 14.430 | 16.840 | 16.840 | 9,224,587 |
| 2024-02-21 | 14.060 | 15.600 | 13.630 | 14.740 | 14.740 | 8,137,224 |
| 2024-02-20 | 13.310 | 14.990 | 12.500 | 14.340 | 14.340 | 9,810,687 |
| 2024-02-19 | 13.060 | 14.120 | 10.960 | 13.370 | 13.370 | 11,051,243 |
| 2024-02-08 | 10.990 | 12.830 | 9.750 | 12.830 | 12.830 | 10,050,109 |
| 2024-02-07 | 12.100 | 12.100 | 10.120 | 10.690 | 10.690 | 10,482,415 |
| 2024-02-06 | 11.500 | 13.020 | 11.050 | 12.040 | 12.040 | 7,691,681 |
| 2024-02-05 | 15.910 | 16.790 | 12.970 | 12.970 | 12.970 | 5,057,772 |
| 2024-02-02 | 17.400 | 17.900 | 15.610 | 16.210 | 16.210 | 4,868,615 |
| 2024-02-01 | 18.010 | 18.240 | 16.840 | 17.090 | 17.090 | 5,057,504 |
| 2024-01-31 | 20.080 | 20.080 | 17.710 | 18.300 | 18.300 | 3,837,937 |
| 2024-01-30 | 20.500 | 20.750 | 19.400 | 19.610 | 19.610 | 2,652,689 |
| 2024-01-29 | 21.690 | 21.690 | 20.350 | 20.530 | 20.530 | 3,191,860 |
| 2024-01-26 | 22.880 | 22.880 | 20.860 | 21.100 | 21.100 | 4,344,134 |
| 2024-01-25 | 21.200 | 22.760 | 20.830 | 22.580 | 22.580 | 5,003,853 |
| 2024-01-24 | 20.960 | 21.740 | 19.970 | 20.950 | 20.950 | 2,590,618 |
| 2024-01-23 | 20.980 | 21.390 | 20.500 | 20.660 | 20.660 | 2,555,294 |
| 2024-01-22 | 22.310 | 22.740 | 20.410 | 21.050 | 21.050 | 4,385,137 |
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.