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
2023-07-26	16.480	16.550	16.060	16.210	16.210	805,221
2023-07-25	16.420	17.360	16.190	16.570	16.570	979,362
2023-07-24	16.470	16.680	16.160	16.400	16.400	477,370
2023-07-21	16.970	17.100	16.380	16.560	16.560	701,057
2023-07-20	17.670	17.830	16.850	16.880	16.880	771,204
2023-07-19	17.980	17.980	17.350	17.410	17.410	604,144
2023-07-18	18.110	18.170	17.660	17.850	17.850	911,341
2023-07-17	18.270	18.370	17.960	18.030	18.030	622,096
2023-07-14	18.250	18.500	18.010	18.270	18.270	881,112
2023-07-13	18.000	18.440	17.800	18.200	18.200	1,102,265
2023-07-12	18.700	18.760	17.950	18.060	18.060	1,872,600
2023-07-11	17.860	19.000	17.320	18.650	18.650	2,323,103
2023-07-10	17.450	17.980	17.360	17.860	17.860	995,245
2023-07-07	17.780	18.010	17.420	17.520	17.520	933,408
2023-07-06	17.950	18.700	17.710	17.850	17.850	1,022,885
2023-07-05	18.530	18.540	17.910	18.200	18.200	2,178,009
2023-07-04	17.760	19.220	17.760	18.630	18.630	3,205,897
2023-07-03	18.520	18.780	17.600	17.850	17.850	2,228,977
2023-06-30	17.960	18.640	17.940	18.380	18.380	2,763,552
2023-06-29	17.290	18.290	17.010	17.940	17.940	2,611,888
2023-06-28	16.780	17.600	16.100	17.410	17.410	2,936,585
2023-06-27	16.500	16.980	16.450	16.680	16.680	1,199,500
2023-06-26	17.250	17.470	16.580	16.800	16.800	1,767,008
2023-06-21	17.380	18.280	17.200	17.240	17.240	2,459,819
2023-06-20	17.260	18.080	16.560	17.550	17.550	4,473,722
2023-06-19	16.550	17.350	16.300	17.260	17.260	3,163,765
2023-06-16	16.540	16.560	16.250	16.380	16.380	1,131,744
2023-06-15	16.260	16.610	16.260	16.420	16.420	701,577
2023-06-14	16.740	16.980	16.420	16.580	16.580	1,041,618
2023-06-13	16.780	17.170	16.580	16.760	16.760	1,181,970
2023-06-12	16.170	17.050	15.650	16.800	16.800	2,551,250
2023-06-09	15.820	16.050	15.610	15.910	15.910	659,028
2023-06-08	15.980	16.060	15.750	15.850	15.850	628,849
2023-06-07	15.810	16.110	15.750	16.010	16.010	941,562
2023-06-06	16.120	16.140	15.800	15.880	15.880	752,354
2023-06-05	15.940	16.140	15.780	16.080	16.080	722,352
2023-06-02	15.950	16.150	15.760	15.880	15.880	615,738
2023-06-01	16.040	16.130	15.650	15.860	15.860	956,976
2023-05-31	15.920	16.170	15.850	15.940	15.940	878,251
2023-05-30	16.150	16.210	15.900	15.940	15.940	621,814
2023-05-29	14.070	16.520	14.070	16.180	16.180	1,844,647
2023-05-26	16.150	16.300	15.940	16.180	16.180	773,782
2023-05-25	16.170	16.280	15.760	16.150	16.150	1,290,047
2023-05-24	15.860	16.350	15.710	16.190	16.190	508,904
2023-05-23	16.240	16.360	15.830	16.160	16.160	814,771
2023-05-22	15.500	16.350	15.490	16.180	16.180	1,652,601
2023-05-19	15.620	16.000	15.610	15.970	15.970	1,201,274
2023-05-18	15.310	15.860	15.310	15.620	15.620	1,019,748
2023-05-17	15.170	15.650	15.170	15.500	15.500	1,120,640
2023-05-16	15.210	15.600	15.120	15.300	15.300	1,471,781
2023-05-15	14.260	15.500	14.250	15.310	15.310	2,125,908
2023-05-12	14.090	14.700	14.000	14.260	14.260	1,332,827
2023-05-11	13.900	14.360	13.850	14.050	14.050	789,065
2023-05-10	13.910	14.090	13.490	13.870	13.870	1,064,262
2023-05-09	14.420	14.600	13.900	14.040	14.040	1,434,087
2023-05-08	14.170	14.650	14.140	14.550	14.550	1,230,363
2023-05-05	14.810	14.830	14.000	14.170	14.170	2,590,947
2023-05-04	15.280	15.370	14.670	14.950	14.950	3,193,111
2023-04-28	15.070	15.480	14.680	15.380	15.380	1,930,800
2023-04-27	15.500	15.930	14.690	15.190	15.190	1,835,552

← NewerPage 14 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.