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
2024-01-19	24.280	24.280	22.430	22.650	22.650	2,675,667
2024-01-18	23.220	23.900	22.600	23.540	23.540	2,141,193
2024-01-17	24.350	24.580	23.180	23.320	23.320	2,268,876
2024-01-16	24.410	24.770	23.960	24.350	24.350	1,896,655
2024-01-15	24.780	24.780	24.780	24.780	24.780	0
2024-01-12	25.410	25.970	24.500	24.780	24.780	1,949,023
2024-01-11	24.780	25.860	24.280	25.570	25.570	1,882,211
2024-01-10	25.300	25.570	24.510	24.800	24.800	1,597,501
2024-01-09	25.120	26.180	24.830	25.330	25.330	2,045,318
2024-01-08	26.170	26.400	24.930	25.130	25.130	4,316,556
2024-01-05	27.500	27.770	26.000	26.210	26.210	2,461,549
2024-01-04	27.010	27.700	26.280	27.300	27.300	2,476,694
2024-01-03	28.880	28.890	27.000	27.100	27.100	2,010,620
2024-01-02	30.510	30.980	28.500	28.580	28.580	2,135,970
2023-12-29	27.870	30.500	27.560	30.300	30.300	3,470,574
2023-12-28	28.330	28.510	27.710	27.970	27.970	1,611,700
2023-12-27	27.980	28.900	27.020	28.370	28.370	1,909,317
2023-12-26	27.860	27.960	27.000	27.550	27.550	1,666,685
2023-12-25	28.860	28.930	27.630	27.830	27.830	2,289,463
2023-12-22	29.790	30.130	27.950	28.860	28.860	2,932,905
2023-12-21	28.670	30.390	28.290	30.200	30.200	2,999,579
2023-12-20	28.840	30.350	28.430	29.020	29.020	2,749,221
2023-12-19	29.000	29.230	28.470	28.730	28.730	1,583,545
2023-12-18	25.330	29.550	25.330	29.110	29.110	3,015,691
2023-12-15	29.590	29.690	29.000	29.310	29.310	1,198,951
2023-12-14	30.220	30.500	29.200	29.380	29.380	1,897,098
2023-12-13	29.890	30.810	29.150	30.210	30.210	2,936,134
2023-12-12	29.390	30.300	28.770	29.920	29.920	3,616,015
2023-12-11	29.800	30.800	28.860	29.390	29.390	3,524,700
2023-12-08	30.660	31.500	29.210	29.760	29.760	4,683,349
2023-12-07	31.100	32.440	30.090	30.300	30.300	5,445,835
2023-12-06	32.890	33.310	30.890	31.150	31.150	4,177,763
2023-12-05	33.350	34.240	32.810	32.810	32.810	2,130,370
2023-12-04	36.400	36.400	33.510	33.800	33.800	3,963,706
2023-12-01	34.790	36.450	34.020	35.230	35.230	4,231,758
2023-11-30	33.210	35.800	32.600	34.940	34.940	4,656,323
2023-11-29	31.630	34.300	31.600	33.300	33.300	4,903,284
2023-11-28	31.800	33.150	31.140	31.760	31.760	2,903,641
2023-11-27	31.870	33.200	31.810	32.480	32.480	2,953,822
2023-11-24	33.600	33.640	31.580	31.950	31.950	2,946,426
2023-11-23	32.600	34.350	32.210	33.570	33.570	3,202,485
2023-11-22	32.970	33.690	30.600	33.000	33.000	6,872,433
2023-11-21	34.060	34.790	32.800	33.300	33.300	3,312,506
2023-11-20	33.290	35.430	32.950	34.060	34.060	7,188,219
2023-11-17	32.550	33.530	31.850	32.210	32.210	3,929,018
2023-11-16	33.800	34.200	32.550	32.700	32.700	4,118,489
2023-11-15	33.540	34.870	31.660	34.750	34.750	8,952,212
2023-11-14	34.440	34.960	33.000	33.420	33.420	4,965,207
2023-11-13	34.900	36.400	33.500	33.990	33.990	5,978,170
2023-11-10	35.190	39.300	34.520	36.500	36.500	7,350,166
2023-11-09	37.810	38.200	34.590	35.300	35.300	6,341,573
2023-11-08	36.700	38.890	35.220	37.900	37.900	8,569,809
2023-11-07	37.350	39.900	36.380	36.700	36.700	8,287,017
2023-11-06	32.450	38.510	32.450	38.510	38.510	6,715,362
2023-11-03	30.570	33.030	29.800	32.090	32.090	4,619,486
2023-11-02	31.780	32.620	29.650	29.830	29.830	4,167,844
2023-11-01	32.610	33.500	30.620	31.000	31.000	4,726,689
2023-10-31	32.220	34.390	31.700	32.530	32.530	7,667,659
2023-10-30	26.660	32.120	26.630	32.120	32.120	7,856,842
2023-10-27	26.320	28.500	25.490	26.770	26.770	6,994,046

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.