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
2023-10-26	26.360	27.260	25.350	26.660	26.660	6,581,633
2023-10-25	22.420	26.580	22.420	26.000	26.000	8,751,493
2023-10-24	25.500	25.800	23.600	24.200	24.200	8,586,929
2023-10-23	21.160	24.790	21.000	24.790	24.790	11,415,482
2023-10-20	22.990	22.990	19.920	20.660	20.660	5,256,269
2023-10-19	21.490	23.470	20.950	22.260	22.260	7,433,569
2023-10-18	22.110	22.570	20.510	21.800	21.800	5,801,541
2023-10-17	23.540	23.600	21.580	22.150	22.150	5,778,018
2023-10-16	23.720	24.590	21.370	23.220	23.220	11,599,129
2023-10-13	18.710	22.380	18.450	22.380	22.380	9,809,162
2023-10-12	18.400	19.280	18.310	18.650	18.650	2,498,170
2023-10-11	17.660	18.570	17.470	18.390	18.390	2,960,262
2023-10-10	17.850	17.990	17.510	17.760	17.760	1,216,774
2023-10-09	17.390	18.020	17.100	17.800	17.800	2,202,154
2023-09-28	16.550	17.340	16.550	17.200	17.200	1,438,334
2023-09-27	17.150	17.200	16.490	16.500	16.500	1,109,092
2023-09-26	17.700	17.700	17.020	17.120	17.120	907,354
2023-09-25	17.710	18.050	17.400	17.740	17.740	1,251,093
2023-09-22	16.660	17.780	16.550	17.710	17.710	1,319,152
2023-09-21	16.820	16.950	16.450	16.700	16.700	962,569
2023-09-20	16.950	16.960	16.370	16.510	16.510	942,566
2023-09-19	16.960	17.210	16.660	16.780	16.780	863,244
2023-09-18	17.000	17.570	16.970	17.200	17.200	1,082,816
2023-09-15	17.440	17.700	16.920	17.110	17.110	1,069,855
2023-09-14	17.650	17.880	17.070	17.310	17.310	1,793,912
2023-09-13	17.880	17.940	17.260	17.520	17.520	1,542,483
2023-09-12	18.500	18.840	17.670	18.000	18.000	2,038,961
2023-09-11	18.180	18.450	17.730	17.870	17.870	2,970,096
2023-09-08	17.630	18.690	17.600	18.450	18.450	3,889,138
2023-09-07	17.900	18.190	17.210	17.420	17.420	2,422,270
2023-09-06	17.030	18.140	17.000	18.090	18.090	3,865,830
2023-09-05	17.550	18.300	17.000	17.150	17.150	4,346,504
2023-09-04	17.400	17.590	16.710	17.040	17.040	2,480,925
2023-09-01	17.380	17.500	16.770	17.150	17.150	5,830,454
2023-08-31	16.700	18.990	16.630	17.760	17.760	9,108,832
2023-08-30	16.780	17.710	16.420	16.820	16.820	4,724,598
2023-08-29	15.030	16.480	15.030	16.400	16.400	1,930,295
2023-08-28	16.000	16.010	15.020	15.180	15.180	1,086,175
2023-08-25	15.860	15.860	14.980	15.120	15.120	786,908
2023-08-24	15.460	15.970	15.350	15.610	15.610	1,116,791
2023-08-23	16.100	16.130	15.290	15.550	15.550	1,804,063
2023-08-22	16.010	16.170	15.700	16.100	16.100	837,595
2023-08-21	15.990	16.300	15.920	16.010	16.010	465,591
2023-08-18	16.270	16.360	15.960	16.010	16.010	809,835
2023-08-17	15.960	16.300	15.780	16.170	16.170	521,344
2023-08-16	16.000	16.190	15.900	15.970	15.970	492,964
2023-08-15	16.240	16.400	15.950	16.100	16.100	436,654
2023-08-14	16.030	16.300	15.900	16.240	16.240	458,526
2023-08-11	16.340	16.640	16.080	16.150	16.150	658,435
2023-08-10	16.410	16.420	15.950	16.340	16.340	708,040
2023-08-09	16.150	16.660	16.150	16.370	16.370	588,321
2023-08-08	16.580	16.960	16.260	16.430	16.430	1,107,115
2023-08-07	16.290	16.680	16.280	16.440	16.440	1,014,113
2023-08-04	16.720	16.720	16.270	16.390	16.390	915,692
2023-08-03	16.290	16.490	16.120	16.490	16.490	857,759
2023-08-02	16.160	16.770	16.160	16.450	16.450	734,520
2023-08-01	16.000	16.590	16.000	16.430	16.430	738,942
2023-07-31	16.470	16.680	15.960	16.400	16.400	1,186,164
2023-07-28	16.110	16.550	15.660	16.230	16.230	2,104,805
2023-07-27	16.050	16.350	15.920	15.960	15.960	723,686

← NewerPage 13 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.