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
2022-07-29	18.990	18.990	17.360	17.710	17.611	2,095,196
2022-07-28	15.880	18.200	15.880	17.710	17.611	2,958,436
2022-07-27	15.560	15.970	15.560	15.830	15.741	502,342
2022-07-26	15.100	15.880	15.060	15.810	15.721	631,432
2022-07-25	15.570	15.630	15.180	15.260	15.175	413,284
2022-07-22	15.520	15.880	15.380	15.570	15.483	426,747
2022-07-21	15.930	16.110	15.730	15.770	15.682	414,749
2022-07-20	15.650	16.140	15.620	15.930	15.841	951,171
2022-07-19	15.270	16.200	15.220	15.810	15.721	1,074,448
2022-07-18	14.950	15.430	14.550	15.270	15.185	1,378,868
2022-07-15	15.000	15.240	14.860	14.990	14.906	360,472
2022-07-14	14.780	15.250	14.520	15.050	14.966	668,039
2022-07-13	14.960	14.960	14.520	14.590	14.508	760,114
2022-07-12	15.310	15.380	14.720	14.730	14.648	961,647
2022-07-11	16.800	16.880	14.230	15.310	15.224	1,194,248
2022-07-08	14.960	15.590	14.960	15.180	15.095	595,915
2022-07-07	14.920	15.160	14.810	14.960	14.876	580,103
2022-07-06	14.820	15.540	14.710	15.050	14.966	850,735
2022-07-05	15.160	15.280	14.710	14.840	14.757	869,817
2022-07-04	15.610	15.610	14.550	15.180	15.095	994,229
2022-07-01	16.390	16.390	15.270	15.550	15.463	2,221,445
2022-06-30	16.230	16.500	15.920	16.080	15.990	1,100,077
2022-06-29	16.750	17.060	16.300	16.390	16.298	999,062
2022-06-28	15.740	17.350	15.630	17.030	16.935	2,059,755
2022-06-27	15.700	16.460	15.380	16.070	15.980	1,166,459
2022-06-24	16.160	16.160	15.410	15.490	15.403	969,902
2022-06-23	15.500	16.500	15.500	15.690	15.602	1,072,778
2022-06-22	15.660	15.660	15.010	15.040	14.956	462,552
2022-06-21	15.660	15.680	15.080	15.460	15.373	398,061
2022-06-20	15.950	16.080	15.350	15.580	15.493	753,196
2022-06-17	15.050	15.650	15.050	15.650	15.562	757,820
2022-06-16	15.300	15.680	15.080	15.280	15.194	568,569
2022-06-15	15.260	15.800	14.910	15.260	15.175	1,297,673
2022-06-14	15.000	15.250	14.250	14.800	14.717	800,847
2022-06-13	15.080	15.460	14.900	15.040	14.956	707,017
2022-06-10	15.130	15.590	14.750	15.220	15.135	659,222
2022-06-09	15.180	15.880	14.960	14.990	14.906	1,264,303
2022-06-08	15.230	15.580	14.750	14.990	14.906	1,040,534
2022-06-07	15.800	16.100	15.380	15.380	15.294	891,178
2022-06-06	16.080	16.420	15.320	16.090	16.000	1,959,365
2022-06-02	15.770	16.030	15.000	15.760	15.672	2,501,110
2022-06-01	14.300	15.290	13.680	14.780	14.697	1,778,282
2022-05-31	13.290	14.380	13.070	13.900	13.822	1,014,996
2022-05-30	13.100	13.410	13.100	13.330	13.255	333,501
2022-05-27	13.400	13.980	13.270	13.330	13.255	311,833
2022-05-26	13.480	13.910	13.050	13.600	13.524	637,526
2022-05-25	13.000	13.370	12.800	13.250	13.176	560,294
2022-05-24	13.750	13.880	12.940	13.030	12.957	818,766
2022-05-23	13.250	13.800	13.250	13.750	13.673	805,483
2022-05-20	13.440	13.490	13.050	13.210	13.136	532,516
2022-05-19	13.020	13.380	13.020	13.180	13.106	362,389
2022-05-18	13.190	13.490	13.130	13.300	13.226	551,888
2022-05-17	13.460	13.480	12.970	13.140	13.066	514,213
2022-05-16	13.300	13.780	13.040	13.460	13.385	793,647
2022-05-13	12.800	13.220	12.800	13.030	12.957	527,552
2022-05-12	12.820	13.180	12.750	12.900	12.828	525,090
2022-05-11	12.850	13.320	12.850	12.860	12.788	533,244
2022-05-10	12.830	13.260	12.710	12.920	12.848	616,360
2022-05-09	12.680	13.130	12.590	12.720	12.649	554,411
2022-05-06	12.130	12.920	12.130	12.710	12.639	311,627

← NewerPage 18 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.