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
2026-01-15	35.940	35.940	33.840	34.500	34.500	9,985,245
2026-01-14	35.890	38.700	35.360	36.350	36.350	14,794,505
2026-01-13	35.700	39.570	34.120	36.380	36.380	19,493,949
2026-01-12	31.200	37.150	30.770	36.050	36.050	19,337,848
2026-01-09	30.500	31.130	30.030	30.960	30.960	5,423,081
2026-01-08	30.010	31.600	29.930	30.440	30.440	6,530,978
2026-01-07	30.610	30.670	29.800	29.980	29.980	4,419,311
2026-01-06	31.000	31.500	30.150	30.310	30.310	5,625,940
2026-01-05	28.650	31.540	28.650	30.930	30.930	10,022,653
2025-12-31	29.660	30.070	28.790	28.800	28.800	5,203,854
2025-12-30	30.000	30.750	29.590	29.970	29.970	5,013,263
2025-12-29	30.290	30.950	29.850	30.180	30.180	4,752,378
2025-12-26	29.780	30.660	29.360	30.180	30.180	6,254,569
2025-12-25	29.320	29.990	29.100	29.830	29.830	4,647,409
2025-12-24	28.970	29.520	28.850	29.150	29.150	3,565,634
2025-12-23	29.000	29.450	28.750	28.970	28.970	3,685,219
2025-12-22	29.540	30.070	29.020	29.160	29.160	5,088,097
2025-12-19	29.420	30.480	29.200	29.500	29.500	5,860,578
2025-12-18	29.830	30.120	29.130	29.220	29.220	4,262,431
2025-12-17	29.400	30.250	28.910	30.250	30.250	5,580,701
2025-12-16	31.080	31.080	29.320	29.440	29.440	5,504,483
2025-12-15	31.380	31.550	30.610	30.780	30.780	4,447,403
2025-12-12	31.650	31.880	30.960	31.420	31.420	5,466,038
2025-12-11	32.550	32.600	31.520	31.550	31.550	6,567,085
2025-12-10	33.500	33.720	31.990	32.500	32.500	11,248,676
2025-12-09	34.560	35.600	33.640	33.730	33.730	11,435,495
2025-12-08	33.500	34.790	33.400	34.730	34.730	12,370,372
2025-12-05	33.820	34.660	33.330	34.120	34.120	12,866,902
2025-12-04	35.550	35.750	33.900	33.900	33.900	16,522,908
2025-12-03	39.000	39.750	35.090	37.380	37.380	29,022,902
2025-12-02	51.300	51.300	41.040	41.040	41.040	24,049,650
2025-12-01	42.720	51.300	40.610	51.300	51.300	23,908,621
2025-11-28	39.580	43.950	39.300	42.750	42.750	21,063,275
2025-11-27	33.190	38.240	33.190	38.240	38.240	9,504,485
2025-11-26	33.050	34.360	31.600	31.870	31.870	9,412,686
2025-11-25	29.310	33.960	29.310	32.700	32.700	10,915,677
2025-11-24	26.660	30.290	26.660	29.310	29.310	6,512,575
2025-11-21	29.180	29.180	26.660	26.660	26.660	3,943,298
2025-11-20	29.290	29.700	28.980	29.330	29.330	2,300,642
2025-11-19	29.120	30.810	28.750	29.280	29.280	3,341,173
2025-11-18	28.570	29.290	28.080	29.090	29.090	2,000,470
2025-11-17	28.690	29.910	28.360	28.570	28.570	2,565,136
2025-11-14	29.850	29.850	28.500	28.730	28.730	3,039,723
2025-11-13	29.060	29.490	28.800	29.060	29.060	2,552,464
2025-11-12	30.250	30.250	28.720	29.120	29.120	3,082,190
2025-11-11	31.810	31.940	30.000	30.210	30.210	3,823,266
2025-11-10	31.870	33.120	31.240	31.580	31.580	3,506,987
2025-11-07	33.300	33.870	31.760	31.850	31.850	4,025,790
2025-11-06	32.800	32.890	31.410	32.500	32.500	4,094,996
2025-11-05	30.200	33.490	30.200	32.600	32.600	5,470,134
2025-11-04	32.260	32.260	30.730	31.090	31.090	3,331,058
2025-11-03	31.750	32.550	30.830	31.990	31.990	4,285,919
2025-10-31	30.520	32.560	30.120	31.850	31.850	5,496,323
2025-10-30	30.330	31.030	29.850	30.110	30.110	2,853,196
2025-10-29	32.700	32.700	30.610	30.850	30.850	3,917,367
2025-10-28	31.520	33.580	30.800	31.750	31.750	5,987,932
2025-10-27	32.270	32.980	30.400	31.360	31.360	4,587,415
2025-10-24	32.060	32.500	31.200	31.400	31.400	5,038,180
2025-10-23	34.080	34.080	31.350	31.600	31.600	6,881,641
2025-10-22	36.000	36.440	33.450	33.980	33.980	9,458,060

← NewerPage 4 of 21 · 1,215 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.