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
2022-05-06	12.130	12.920	12.130	12.710	12.639	311,627
2022-05-05	13.400	13.400	12.710	12.860	12.788	586,583
2022-04-29	12.320	13.510	12.300	13.400	13.325	1,010,331
2022-04-28	12.120	12.880	11.990	12.320	12.251	1,263,664
2022-04-27	11.890	12.530	11.440	12.300	12.231	565,435
2022-04-26	11.830	12.850	11.610	12.140	12.072	1,134,103
2022-04-25	12.980	12.980	11.640	11.830	11.764	805,487
2022-04-22	13.390	13.660	12.720	12.980	12.907	494,349
2022-04-21	14.210	14.220	13.310	13.360	13.285	626,588
2022-04-20	14.060	14.690	14.010	14.110	14.031	215,690
2022-04-19	14.590	14.590	13.900	14.310	14.230	209,278
2022-04-18	13.950	14.470	13.500	14.320	14.240	369,212
2022-04-15	14.610	14.620	13.590	13.950	13.872	732,923
2022-04-14	14.350	14.980	14.350	14.480	14.399	485,004
2022-04-13	14.810	15.270	14.430	14.510	14.429	545,318
2022-04-12	14.820	15.190	14.310	15.100	15.015	794,526
2022-04-11	15.450	15.490	14.420	14.530	14.449	665,094
2022-04-08	16.990	16.990	15.280	15.430	15.344	781,673
2022-04-07	18.100	18.100	16.060	16.160	16.070	752,341
2022-04-06	16.210	16.860	16.210	16.510	16.418	700,172
2022-04-01	16.400	16.630	15.990	16.370	16.278	989,577
2022-03-31	16.810	16.810	16.280	16.640	16.547	478,126
2022-03-30	17.570	17.570	16.590	16.820	16.726	724,678
2022-03-29	18.100	18.100	16.800	17.590	17.492	775,522
2022-03-28	17.940	18.180	17.030	17.940	17.840	653,058
2022-03-25	18.090	18.090	17.620	17.740	17.641	431,326
2022-03-24	17.980	18.060	17.610	17.840	17.740	622,159
2022-03-23	18.050	18.560	17.750	18.150	18.048	874,012
2022-03-22	18.210	18.210	17.460	17.890	17.790	418,960
2022-03-21	17.900	17.900	17.300	17.820	17.720	746,546
2022-03-18	17.650	17.810	17.110	17.710	17.611	944,869
2022-03-17	17.000	18.000	17.000	17.300	17.203	1,370,419
2022-03-16	16.800	17.290	15.000	17.110	17.014	1,991,988
2022-03-15	17.150	17.510	16.210	16.390	16.298	1,359,871
2022-03-14	18.060	18.240	17.020	17.380	17.283	1,061,767
2022-03-11	18.490	18.640	17.510	17.880	17.780	1,262,229
2022-03-10	19.490	19.630	18.520	18.660	18.556	839,418
2022-03-09	19.930	20.060	18.230	19.010	18.904	1,005,048
2022-03-08	19.750	20.100	19.050	19.550	19.441	926,343
2022-03-07	19.650	20.160	19.090	19.460	19.351	693,281
2022-03-04	20.670	20.880	19.800	19.870	19.759	797,896
2022-03-03	21.390	21.390	20.120	20.600	20.485	1,400,116
2022-03-02	20.450	21.320	20.030	21.260	21.141	869,726
2022-03-01	20.890	21.360	20.380	20.480	20.365	1,100,919
2022-02-28	21.500	21.550	20.400	20.960	20.843	1,152,033
2022-02-25	21.960	22.170	21.010	21.160	21.042	1,083,254
2022-02-24	22.140	22.580	21.000	21.960	21.837	1,804,397
2022-02-23	21.150	22.210	20.750	21.960	21.837	1,877,740
2022-02-22	21.460	21.710	20.380	20.820	20.703	832,645
2022-02-21	21.770	22.300	20.900	21.050	20.932	1,017,483
2022-02-18	21.130	22.680	21.010	21.400	21.280	2,464,523
2022-02-17	20.450	21.650	20.090	21.100	20.982	2,309,310
2022-02-16	19.630	20.850	19.630	20.340	20.226	1,961,851
2022-02-15	19.120	19.600	18.930	19.380	19.271	636,725
2022-02-14	19.590	20.090	18.760	19.360	19.252	858,475
2022-02-11	19.410	20.350	18.820	19.460	19.351	1,347,912
2022-02-10	20.320	20.360	19.600	19.810	19.699	854,905
2022-02-09	20.350	20.830	20.040	20.150	20.037	1,038,104
2022-02-08	20.550	20.920	19.760	20.140	20.027	1,835,649
2022-02-07	19.640	20.400	19.020	20.290	20.176	2,109,457

← NewerPage 19 of 21 · 1,216 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.