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
2022-10-31	14.360	15.290	14.350	15.180	15.180	1,391,983
2022-10-28	15.600	15.710	14.370	14.530	14.530	2,495,720
2022-10-27	16.900	16.900	15.400	15.510	15.510	3,808,352
2022-10-26	17.130	17.860	16.750	17.640	17.640	1,941,551
2022-10-25	18.000	18.030	16.800	16.990	16.990	1,131,885
2022-10-24	17.570	17.870	17.380	17.560	17.560	1,204,183
2022-10-21	17.780	17.950	17.270	17.750	17.750	878,670
2022-10-20	17.800	17.930	17.050	17.850	17.850	780,976
2022-10-19	17.850	18.140	17.380	17.840	17.840	766,826
2022-10-18	17.540	18.330	17.540	17.850	17.850	894,783
2022-10-17	16.580	17.970	16.520	17.950	17.950	1,069,068
2022-10-14	16.700	16.950	16.130	16.730	16.730	1,210,949
2022-10-13	16.010	16.500	15.930	16.450	16.450	1,021,165
2022-10-12	15.500	16.570	15.430	16.320	16.320	929,805
2022-10-11	15.310	16.010	15.310	15.850	15.850	1,054,274
2022-10-10	16.220	16.580	15.350	15.890	15.890	1,068,775
2022-09-30	16.200	16.640	16.100	16.180	16.180	646,766
2022-09-29	16.580	16.890	16.000	16.200	16.200	1,074,686
2022-09-28	16.680	17.240	16.360	16.750	16.750	1,180,143
2022-09-27	17.110	17.500	16.440	17.350	17.350	1,430,637
2022-09-26	17.600	17.610	16.700	17.420	17.420	1,338,969
2022-09-23	17.800	18.260	17.000	17.880	17.880	810,474
2022-09-22	18.040	18.330	17.730	17.970	17.970	713,922
2022-09-21	18.300	18.540	17.590	18.220	18.220	868,070
2022-09-20	17.930	18.400	17.500	17.980	17.980	951,291
2022-09-19	18.210	18.450	17.720	17.940	17.940	768,279
2022-09-16	18.600	18.760	18.050	18.260	18.260	849,741
2022-09-15	19.700	20.000	18.420	18.560	18.560	1,246,699
2022-09-14	19.500	19.890	19.160	19.710	19.710	1,053,874
2022-09-13	19.220	19.880	18.950	19.650	19.650	1,552,968
2022-09-09	19.960	20.480	18.820	18.920	18.920	2,188,371
2022-09-08	20.810	20.810	19.960	19.960	19.960	1,113,840
2022-09-07	19.780	20.780	19.550	20.400	20.400	1,781,942
2022-09-06	19.450	19.800	18.910	19.740	19.740	1,849,118
2022-09-05	19.470	19.700	18.810	19.310	19.310	2,072,608
2022-09-02	18.750	19.700	18.460	19.480	19.480	2,342,470
2022-09-01	19.570	19.580	18.410	18.600	18.600	2,205,699
2022-08-31	20.600	20.870	19.000	19.570	19.570	1,698,821
2022-08-30	20.350	21.470	20.000	20.680	20.680	1,627,241
2022-08-29	21.320	21.330	20.000	20.720	20.720	1,536,707
2022-08-26	23.500	23.500	20.830	20.990	20.990	2,381,142
2022-08-25	22.910	24.430	22.190	22.910	22.910	2,494,549
2022-08-24	24.060	25.020	22.450	22.850	22.850	1,702,545
2022-08-23	23.340	24.850	22.970	23.920	23.786	2,320,645
2022-08-22	24.290	24.740	23.070	23.530	23.398	2,510,893
2022-08-19	24.140	25.490	23.700	23.840	23.706	3,989,749
2022-08-18	21.800	25.250	21.800	24.670	24.532	5,683,542
2022-08-17	21.420	21.830	20.960	21.690	21.569	1,543,568
2022-08-16	20.590	21.590	20.010	20.960	20.843	1,862,713
2022-08-15	20.030	20.680	19.580	20.670	20.554	1,711,729
2022-08-12	20.890	21.260	19.790	20.030	19.918	2,988,095
2022-08-11	21.470	21.850	20.500	20.860	20.743	2,621,226
2022-08-10	22.410	23.200	21.020	21.250	21.131	3,495,802
2022-08-09	22.640	23.800	22.310	22.330	22.205	2,079,399
2022-08-08	21.580	23.100	21.000	22.410	22.285	2,402,599
2022-08-05	21.900	22.350	20.960	21.650	21.529	2,323,559
2022-08-04	20.360	21.700	20.360	21.500	21.380	2,839,692
2022-08-03	21.070	22.580	20.700	21.110	20.992	4,281,308
2022-08-02	21.400	21.990	20.000	21.170	21.051	6,364,836
2022-08-01	17.370	21.250	17.370	20.620	20.505	5,123,102

← NewerPage 17 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.