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
2022-01-28	19.200	19.870	18.700	19.210	19.102	967,689
2022-01-27	19.260	19.990	18.660	18.840	18.735	1,355,825
2022-01-26	18.300	19.910	18.300	19.450	19.341	1,411,119
2022-01-25	18.310	18.880	17.600	18.120	18.019	1,374,076
2022-01-24	18.830	18.980	18.180	18.310	18.207	915,217
2022-01-21	18.760	19.500	18.700	18.830	18.725	747,799
2022-01-20	20.890	20.890	18.900	19.020	18.913	1,629,133
2022-01-19	20.420	20.680	19.840	20.490	20.375	1,692,710
2022-01-18	20.300	21.520	19.520	20.400	20.286	3,600,613
2022-01-17	18.120	20.080	18.010	19.830	19.719	3,308,819
2022-01-14	17.890	18.610	17.650	18.200	18.098	2,595,919
2022-01-13	18.360	18.500	17.960	18.040	17.939	942,923
2022-01-12	18.180	18.530	17.810	18.500	18.396	1,539,716
2022-01-11	18.340	18.500	17.700	18.070	17.969	1,154,701
2022-01-10	18.010	18.700	17.570	18.700	18.595	1,406,882
2022-01-07	18.130	18.790	17.450	18.000	17.899	2,214,176
2022-01-06	18.400	18.470	17.890	18.100	17.999	1,236,858
2022-01-05	19.270	19.690	18.260	18.780	18.675	2,682,856
2022-01-04	16.650	19.140	16.650	18.860	18.754	5,336,037
2021-12-31	16.210	17.150	16.110	16.660	16.567	1,549,019
2021-12-30	16.000	16.350	15.990	16.210	16.119	766,733
2021-12-29	16.370	16.370	15.860	16.020	15.930	1,191,586
2021-12-28	16.450	16.680	16.150	16.270	16.179	994,940
2021-12-27	16.870	16.870	16.080	16.450	16.358	531,024
2021-12-24	16.950	16.970	16.360	16.450	16.358	776,073
2021-12-23	17.200	17.200	16.550	16.550	16.457	852,564
2021-12-22	17.010	17.640	17.000	17.140	17.044	890,210
2021-12-21	16.110	17.330	16.110	17.070	16.974	1,856,589
2021-12-20	16.740	16.970	15.880	16.110	16.020	1,743,569
2021-12-17	17.250	17.620	16.820	17.060	16.964	1,059,529
2021-12-16	16.980	17.290	16.930	17.220	17.124	685,611
2021-12-15	17.300	17.480	16.930	17.200	17.104	950,654
2021-12-14	16.770	17.190	16.770	17.060	16.964	583,498
2021-12-13	16.800	17.340	16.730	17.110	17.014	904,540
2021-12-10	16.910	17.020	16.480	16.820	16.726	850,124
2021-12-09	16.670	16.960	16.610	16.930	16.835	615,488
2021-12-08	16.960	17.040	16.610	16.650	16.557	631,763
2021-12-07	17.590	17.590	16.600	16.720	16.626	1,060,173
2021-12-06	18.250	18.250	17.330	17.380	17.283	926,059
2021-12-03	18.110	18.490	17.960	18.210	18.108	783,983
2021-12-02	19.090	19.090	18.050	18.070	17.969	1,085,551
2021-12-01	18.670	19.380	18.670	18.820	18.715	1,130,208
2021-11-30	19.270	19.750	18.960	19.050	18.943	1,157,666
2021-11-29	18.860	19.580	18.570	18.990	18.884	1,573,058
2021-11-26	19.300	19.660	18.870	19.120	19.013	1,427,766
2021-11-25	19.920	19.920	19.110	19.410	19.301	1,203,843
2021-11-24	19.690	20.020	19.210	19.920	19.808	1,377,051
2021-11-23	19.300	19.900	19.210	19.500	19.391	1,283,924
2021-11-22	19.300	19.600	18.660	19.400	19.291	1,584,713
2021-11-19	18.350	19.320	18.150	18.830	18.725	2,339,051
2021-11-18	18.850	19.140	17.990	18.040	17.939	1,519,923
2021-11-17	18.500	19.010	18.180	18.740	18.635	1,476,908
2021-11-16	18.510	19.080	17.810	18.660	18.556	2,456,386
2021-11-15	17.980	18.620	17.960	18.290	18.188	1,727,895
2021-11-12	18.400	18.500	17.550	18.160	18.058	2,388,968
2021-11-11	18.000	18.310	17.380	17.630	17.531	3,179,752
2021-11-10	16.340	18.620	16.340	18.400	18.297	4,026,689
2021-11-09	15.930	16.420	15.930	16.350	16.258	702,758
2021-11-08	16.120	16.130	15.700	15.920	15.831	580,478
2021-11-05	15.860	16.320	15.760	16.130	16.040	930,245

← NewerPage 20 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.