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
2026-04-17	29.170	29.680	28.700	29.480	29.480	2,886,609
2026-04-16	28.070	29.300	27.860	29.150	29.150	4,316,836
2026-04-15	27.380	30.250	27.380	28.350	28.350	6,931,563
2026-04-14	27.150	27.680	27.100	27.360	27.360	2,348,255
2026-04-13	26.720	27.090	26.420	26.830	26.830	2,824,804
2026-04-10	27.100	27.500	26.790	26.830	26.830	2,180,625
2026-04-09	26.990	27.330	26.720	26.790	26.790	2,423,245
2026-04-08	26.130	27.370	26.070	27.260	27.260	3,201,529
2026-04-07	25.270	25.960	25.270	25.450	25.450	2,042,197
2026-04-03	26.090	26.290	24.930	25.170	25.170	2,975,530
2026-04-02	26.730	26.900	25.680	26.000	26.000	2,617,862
2026-04-01	26.920	27.080	26.460	26.920	26.920	2,443,767
2026-03-31	26.780	26.990	25.990	26.020	26.020	2,014,254
2026-03-30	26.510	26.920	26.170	26.820	26.820	2,081,362
2026-03-27	26.160	27.080	25.820	27.010	27.010	2,574,190
2026-03-26	28.000	28.000	26.300	26.500	26.500	4,477,396
2026-03-25	26.490	29.090	26.490	28.570	28.570	6,820,142
2026-03-24	25.560	26.090	24.980	26.050	26.050	4,251,375
2026-03-23	26.860	26.860	24.610	24.780	24.780	4,094,477
2026-03-20	28.020	28.300	27.010	27.050	27.050	2,841,951
2026-03-19	28.450	28.520	27.810	28.120	28.120	3,081,578
2026-03-18	28.860	29.000	28.250	29.000	29.000	2,022,873
2026-03-17	29.800	29.850	28.280	28.370	28.370	2,721,021
2026-03-16	29.300	29.930	28.780	29.520	29.520	2,934,849
2026-03-13	29.810	30.500	29.350	29.650	29.650	3,715,577
2026-03-12	30.000	30.530	29.460	30.180	30.180	3,767,048
2026-03-11	31.140	31.490	30.090	30.200	30.200	4,720,733
2026-03-10	29.870	31.960	29.870	31.130	31.130	6,466,026
2026-03-09	28.880	29.500	27.890	29.330	29.330	5,581,252
2026-03-06	29.800	30.270	29.340	30.050	30.050	3,587,563
2026-03-05	29.900	30.600	29.670	30.080	30.080	4,586,248
2026-03-04	29.670	30.280	29.100	29.680	29.680	4,931,239
2026-03-03	32.760	32.770	29.910	29.960	29.960	7,184,373
2026-03-02	33.680	34.100	32.200	32.650	32.650	9,298,214
2026-02-27	33.780	36.490	32.500	35.060	35.060	12,288,164
2026-02-26	34.990	35.300	32.790	34.210	34.210	15,419,439
2026-02-25	35.710	37.500	35.020	35.420	35.420	17,429,196
2026-02-24	31.110	35.710	30.800	35.710	35.710	14,930,598
2026-02-13	29.410	30.350	29.200	29.760	29.760	2,800,416
2026-02-12	29.560	29.860	29.300	29.410	29.410	2,875,506
2026-02-11	29.950	30.220	29.580	29.730	29.730	1,858,870
2026-02-10	30.010	30.480	29.690	29.720	29.720	2,495,734
2026-02-09	30.000	30.200	29.630	30.020	30.020	2,757,674
2026-02-06	28.900	30.080	28.730	29.510	29.510	2,844,182
2026-02-05	29.120	29.670	29.000	29.180	29.180	2,222,599
2026-02-04	29.650	29.830	29.020	29.380	29.380	2,411,522
2026-02-03	29.500	29.950	29.120	29.700	29.700	2,952,172
2026-02-02	29.810	30.230	29.010	29.030	29.030	3,819,759
2026-01-30	30.210	30.700	29.000	29.810	29.810	6,215,521
2026-01-29	31.600	32.870	30.500	31.000	31.000	6,456,938
2026-01-28	32.060	32.500	31.370	31.720	31.720	3,773,287
2026-01-27	31.540	32.220	30.300	32.060	32.060	5,632,234
2026-01-26	34.400	34.440	31.120	31.490	31.490	8,211,909
2026-01-23	33.400	34.660	33.100	34.270	34.270	5,152,151
2026-01-22	33.350	34.090	33.070	33.330	33.330	3,530,011
2026-01-21	32.670	33.860	32.410	33.500	33.500	3,321,963
2026-01-20	34.050	34.690	32.550	33.050	33.050	4,656,663
2026-01-19	34.580	35.220	33.540	34.340	34.340	4,976,576
2026-01-16	34.500	34.950	33.390	34.580	34.580	6,489,052
2026-01-15	35.940	35.940	33.840	34.500	34.500	9,985,245

← NewerPage 3 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.