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
2023-01-31	15.870	15.870	15.420	15.750	15.750	805,991
2023-01-30	16.150	16.150	15.710	15.870	15.870	406,168
2023-01-20	15.960	15.960	15.520	15.730	15.730	393,178
2023-01-19	15.950	15.950	15.560	15.670	15.670	428,152
2023-01-18	15.490	15.980	15.320	15.860	15.860	752,924
2023-01-17	15.820	15.900	15.470	15.600	15.600	292,688
2023-01-16	15.310	15.800	15.190	15.590	15.590	873,914
2023-01-13	15.490	15.490	14.780	15.140	15.140	763,703
2023-01-12	15.080	15.490	14.800	15.380	15.380	702,426
2023-01-11	15.040	15.290	14.970	14.980	14.980	508,637
2023-01-10	15.330	15.410	14.510	15.190	15.190	473,961
2023-01-09	15.230	15.480	15.120	15.310	15.310	631,378
2023-01-06	14.940	15.450	14.810	15.230	15.230	1,040,400
2023-01-05	14.780	15.410	14.210	14.980	14.980	1,631,081
2023-01-04	14.500	14.730	14.300	14.560	14.560	808,184
2023-01-03	13.910	14.480	13.720	14.360	14.360	952,917
2022-12-30	13.710	14.160	13.510	13.910	13.910	502,167
2022-12-29	13.700	13.950	13.620	13.710	13.710	336,253
2022-12-28	13.970	14.250	13.630	13.840	13.840	649,472
2022-12-27	13.990	14.240	13.720	14.060	14.060	359,226
2022-12-26	13.790	14.290	13.740	13.990	13.990	441,041
2022-12-23	13.510	13.950	13.450	13.790	13.790	453,420
2022-12-22	14.300	14.400	13.530	13.690	13.690	782,963
2022-12-21	14.260	14.570	14.150	14.200	14.200	567,155
2022-12-20	13.900	14.390	13.710	14.350	14.350	662,442
2022-12-19	14.530	14.530	13.850	13.900	13.900	759,311
2022-12-16	15.160	15.160	14.490	14.530	14.530	772,234
2022-12-15	14.610	15.050	14.580	14.910	14.910	590,612
2022-12-14	14.770	15.250	14.680	14.730	14.730	769,498
2022-12-13	14.900	15.220	14.760	14.860	14.860	559,520
2022-12-12	14.540	15.110	14.320	15.050	15.050	1,026,031
2022-12-09	14.700	14.720	14.460	14.590	14.590	686,158
2022-12-08	14.800	14.990	14.550	14.630	14.630	529,768
2022-12-07	14.940	15.160	14.590	14.800	14.800	844,168
2022-12-06	14.840	15.100	14.800	14.940	14.940	642,027
2022-12-05	15.250	15.350	14.840	15.010	15.010	698,927
2022-12-02	14.780	15.250	14.750	14.950	14.950	634,063
2022-12-01	14.710	15.150	14.710	14.770	14.770	817,668
2022-11-30	15.100	15.370	14.650	14.710	14.710	771,862
2022-11-29	14.660	15.170	14.630	15.130	15.130	584,440
2022-11-28	14.760	14.820	14.480	14.700	14.700	523,460
2022-11-25	15.280	15.350	14.820	14.830	14.830	693,065
2022-11-24	15.340	15.660	15.110	15.270	15.270	794,577
2022-11-23	15.470	15.550	14.850	15.530	15.530	814,115
2022-11-22	16.040	16.370	15.310	15.380	15.380	1,327,903
2022-11-21	15.940	16.090	15.600	15.970	15.970	687,567
2022-11-18	16.200	16.740	15.760	15.940	15.940	998,268
2022-11-17	16.220	16.220	15.640	16.130	16.130	614,847
2022-11-16	16.210	16.720	16.080	16.220	16.220	775,704
2022-11-15	15.510	16.340	15.220	16.270	16.270	1,084,245
2022-11-14	15.580	15.800	15.290	15.500	15.500	940,961
2022-11-11	15.810	16.250	15.450	15.580	15.580	1,166,920
2022-11-10	16.000	16.320	15.420	15.560	15.560	806,582
2022-11-09	16.340	16.420	15.930	16.040	16.040	983,471
2022-11-08	16.760	16.770	16.010	16.190	16.190	994,844
2022-11-07	16.580	16.990	16.320	16.620	16.620	1,020,086
2022-11-04	16.380	17.080	16.130	16.720	16.720	1,223,979
2022-11-03	16.070	16.330	15.660	16.200	16.200	718,827
2022-11-02	15.670	16.130	15.380	16.070	16.070	1,398,467
2022-11-01	15.180	15.790	15.020	15.660	15.660	1,223,402

← NewerPage 16 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.