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
2023-04-26	15.280	15.950	15.020	15.340	15.340	1,808,972
2023-04-25	15.310	15.610	14.520	15.390	15.390	2,570,706
2023-04-24	15.920	16.150	15.200	15.740	15.740	1,904,160
2023-04-21	17.230	17.360	16.010	16.200	16.200	1,433,375
2023-04-20	17.590	18.000	17.030	17.090	17.090	1,381,934
2023-04-19	17.710	17.960	17.350	17.750	17.750	1,383,801
2023-04-18	17.950	18.000	17.400	17.850	17.850	1,287,793
2023-04-17	18.640	18.640	17.780	17.860	17.860	1,716,805
2023-04-14	18.520	18.700	18.080	18.490	18.490	1,086,480
2023-04-13	18.460	19.000	18.440	18.490	18.490	1,627,470
2023-04-12	18.280	19.140	18.120	18.560	18.560	2,186,642
2023-04-11	17.960	18.360	17.500	18.210	18.210	2,334,841
2023-04-10	19.780	19.780	17.550	17.890	17.890	3,179,456
2023-04-07	17.760	18.060	17.660	17.990	17.990	2,293,100
2023-04-06	17.850	18.170	17.400	17.610	17.610	4,792,151
2023-04-04	17.500	18.000	17.430	17.750	17.750	2,034,121
2023-04-03	17.240	17.570	17.010	17.460	17.460	1,502,900
2023-03-31	17.120	17.460	16.920	17.240	17.240	917,206
2023-03-30	16.930	17.510	16.930	17.140	17.140	918,491
2023-03-29	16.930	17.600	16.860	17.130	17.130	1,359,186
2023-03-28	17.450	17.450	16.920	17.070	17.070	1,217,360
2023-03-27	17.610	17.770	16.990	17.300	17.300	1,494,482
2023-03-24	17.160	18.000	17.160	17.730	17.730	2,618,191
2023-03-23	17.360	17.510	17.000	17.320	17.320	963,730
2023-03-22	17.550	17.550	16.760	17.270	17.270	1,313,469
2023-03-21	16.690	17.650	16.310	17.240	17.240	2,441,830
2023-03-20	16.170	16.650	16.080	16.520	16.520	613,052
2023-03-17	15.780	16.280	15.780	16.110	16.110	414,784
2023-03-16	16.160	16.260	15.770	15.780	15.780	561,764
2023-03-15	16.050	16.770	16.050	16.260	16.260	812,941
2023-03-14	16.060	16.440	15.600	16.350	16.350	968,777
2023-03-13	16.370	16.370	15.930	16.150	16.150	401,013
2023-03-10	16.490	16.540	16.010	16.200	16.200	622,149
2023-03-09	16.680	16.680	16.300	16.460	16.460	469,208
2023-03-08	16.220	16.570	16.170	16.360	16.360	554,470
2023-03-07	16.760	16.980	16.180	16.230	16.230	830,866
2023-03-06	16.580	17.170	16.470	16.760	16.760	956,358
2023-03-03	17.130	17.200	16.510	16.610	16.610	1,618,542
2023-03-02	17.470	17.540	16.910	17.090	17.090	1,464,812
2023-03-01	17.500	17.570	16.980	17.440	17.440	1,874,784
2023-02-28	18.700	18.880	17.090	17.430	17.430	3,239,039
2023-02-27	18.700	20.880	18.100	18.390	18.390	5,743,390
2023-02-24	18.130	18.180	17.550	17.660	17.660	2,047,839
2023-02-23	16.900	18.430	16.530	18.320	18.320	4,357,019
2023-02-22	16.000	17.150	15.950	16.770	16.770	1,434,413
2023-02-21	15.640	16.500	15.620	16.080	16.080	1,106,791
2023-02-20	15.500	15.870	15.480	15.640	15.640	935,021
2023-02-17	15.700	15.960	15.550	15.700	15.700	1,009,555
2023-02-16	16.580	16.920	15.620	15.850	15.850	1,130,638
2023-02-15	16.300	17.060	16.300	16.580	16.580	872,941
2023-02-14	16.520	16.700	16.300	16.300	16.300	401,442
2023-02-13	16.700	16.860	16.400	16.520	16.520	852,192
2023-02-10	16.980	17.050	16.600	16.770	16.770	541,170
2023-02-09	16.560	16.780	16.330	16.730	16.730	366,651
2023-02-08	16.640	16.950	16.500	16.560	16.560	601,608
2023-02-07	16.490	16.840	16.390	16.750	16.750	732,457
2023-02-06	16.500	16.590	16.130	16.390	16.390	533,737
2023-02-03	16.220	16.520	16.000	16.500	16.500	834,308
2023-02-02	16.100	16.380	16.040	16.220	16.220	502,553
2023-02-01	15.860	16.250	15.570	15.990	15.990	480,528

← NewerPage 15 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.