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
2026-07-16	90.890	100.59	85.030	92.420	92.420	4,086,701
2026-07-15	94.000	99.990	90.480	95.880	95.880	5,799,809
2026-07-14	80.620	92.000	79.790	91.520	91.520	4,862,445
2026-07-13	94.610	96.320	79.630	83.800	83.800	4,460,088
2026-07-10	100.28	103.85	96.510	98.880	98.880	3,967,195
2026-07-09	97.780	100.58	91.000	100.26	100.26	4,710,115
2026-07-08	95.230	99.000	88.170	95.250	95.250	3,365,960
2026-07-07	95.950	101.09	92.000	93.360	93.360	3,769,847
2026-07-06	101.00	105.80	94.000	95.320	95.320	4,396,518
2026-07-03	109.14	110.00	98.000	99.490	99.490	5,336,584
2026-07-02	115.50	122.88	109.00	110.89	110.89	4,522,109
2026-07-01	132.00	143.99	123.58	130.70	130.70	8,254,574
2026-06-30	144.00	144.00	144.00	144.00	144.00	0
2026-06-29	144.00	144.00	144.00	144.00	144.00	0
2026-06-26	144.00	144.00	144.00	144.00	144.00	0
2026-06-25	136.00	150.00	133.00	144.00	144.00	6,835,982
2026-06-24	120.99	129.00	115.81	128.81	128.81	5,704,770
2026-06-23	128.20	129.88	118.00	123.60	123.60	3,644,997
2026-06-22	125.01	134.34	121.50	132.36	132.36	5,334,583
2026-06-18	120.83	139.00	111.01	129.03	129.03	7,233,213
2026-06-17	105.91	123.61	105.91	123.61	123.61	7,235,114
2026-06-16	100.00	114.90	99.300	103.01	103.01	8,432,431
2026-06-15	83.990	98.000	83.990	96.320	96.320	8,085,089
2026-06-12	90.000	91.990	81.110	82.000	82.000	8,311,889
2026-06-11	88.010	98.960	86.550	95.200	95.200	7,070,862
2026-06-10	91.760	93.880	85.800	88.360	88.360	5,702,572
2026-06-09	79.900	91.550	78.560	91.550	91.550	7,996,454
2026-06-08	84.980	85.230	73.370	76.440	76.440	9,031,182
2026-06-05	95.490	96.000	88.830	88.840	88.840	6,712,217
2026-06-04	90.000	98.770	88.620	97.680	97.680	6,073,926
2026-06-03	89.800	93.930	85.100	92.250	92.250	6,916,205
2026-06-02	83.000	94.300	82.830	92.100	92.100	8,008,560
2026-06-01	87.710	95.130	82.800	82.820	82.820	9,449,077
2026-05-29	92.000	96.000	86.660	89.490	89.490	11,121,671
2026-05-28	83.930	98.170	83.000	95.840	95.840	12,821,021
2026-05-27	77.990	87.120	77.000	84.770	84.770	12,232,504
2026-05-26	75.290	81.600	75.230	81.040	81.040	12,894,097
2026-05-25	80.000	84.500	77.590	78.740	78.740	16,639,597
2026-05-22	63.940	72.710	63.940	72.710	72.710	14,746,755
2026-05-21	58.000	64.220	57.400	60.590	60.590	14,598,009
2026-05-20	61.750	61.990	56.000	58.230	58.230	13,345,248
2026-05-19	49.690	59.110	49.260	59.110	59.110	12,158,927
2026-05-18	49.000	51.850	48.000	49.260	49.260	8,455,010
2026-05-15	51.270	51.570	48.000	48.950	48.950	9,810,731
2026-05-14	51.800	54.750	49.800	50.760	50.760	9,831,407
2026-05-13	50.860	51.650	49.410	51.140	51.140	8,012,191
2026-05-12	49.290	53.650	49.290	50.880	50.880	14,025,380
2026-05-11	46.620	52.300	45.770	50.690	50.690	18,346,392
2026-05-08	37.960	45.720	37.690	45.720	45.720	15,290,556
2026-05-07	37.320	38.300	36.580	38.100	38.100	4,259,610
2026-05-06	35.900	39.140	35.900	37.060	37.060	7,642,290
2026-04-30	35.820	36.450	35.400	35.800	35.800	4,895,914
2026-04-29	35.100	36.480	34.120	35.720	35.720	8,788,831
2026-04-28	32.840	35.980	32.840	35.410	35.410	9,703,091
2026-04-27	30.700	34.690	30.530	33.140	33.140	8,041,317
2026-04-24	30.620	31.850	30.110	30.820	30.820	4,570,049
2026-04-23	29.980	31.440	29.800	31.100	31.100	7,612,636
2026-04-22	29.100	30.300	28.440	30.150	30.150	4,283,158
2026-04-21	29.410	29.600	28.860	29.100	29.100	2,532,806
2026-04-20	29.690	30.850	29.210	29.550	29.550	3,953,623

← NewerPage 2 of 5 · 241 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.