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
2025-10-20	31.100	31.100	29.500	30.140	30.140	3,484,376
2025-10-17	32.740	32.740	29.800	29.890	29.890	4,706,117
2025-10-16	31.370	33.340	30.700	32.210	32.210	6,130,550
2025-10-15	33.630	34.280	31.340	31.660	31.660	10,184,108
2025-10-14	38.000	38.080	33.210	33.700	33.700	10,570,301
2025-10-13	35.500	37.290	32.180	37.090	37.090	11,615,848
2025-10-10	36.270	38.480	34.080	34.980	34.980	10,883,887
2025-10-09	33.400	38.000	32.870	36.050	36.050	12,399,112
2025-09-30	32.200	32.920	29.620	32.210	32.210	8,641,662
2025-09-29	27.740	32.450	27.740	31.960	31.960	9,250,199
2025-09-26	29.250	29.250	27.500	27.730	27.730	2,254,155
2025-09-25	29.500	30.100	28.780	29.040	29.040	1,984,097
2025-09-24	28.300	29.980	28.130	29.490	29.490	2,841,354
2025-09-23	30.580	30.740	27.750	28.610	28.610	4,235,154
2025-09-22	30.340	31.290	29.960	30.820	30.820	3,278,838
2025-09-19	31.690	31.890	30.190	30.190	30.190	2,714,570
2025-09-18	31.800	33.600	31.240	31.660	31.660	4,006,842
2025-09-17	30.610	33.230	30.440	31.660	31.660	4,810,461
2025-09-16	30.100	30.950	29.350	30.720	30.720	3,265,386
2025-09-15	30.300	30.690	29.350	30.040	30.040	3,909,067
2025-09-12	31.090	31.390	30.260	30.410	30.410	2,560,101
2025-09-11	30.850	31.500	29.680	31.060	31.060	3,007,381
2025-09-10	30.570	31.500	29.920	30.130	30.130	1,745,513
2025-09-09	30.760	31.650	30.200	30.570	30.570	2,800,849
2025-09-08	31.820	32.680	30.010	31.010	31.010	3,056,287
2025-09-05	31.130	31.980	30.680	31.670	31.670	1,932,753
2025-09-04	31.690	32.180	30.400	31.130	31.130	3,415,891
2025-09-03	32.330	32.690	31.000	31.490	31.490	3,118,714
2025-09-02	34.480	34.760	30.010	32.040	32.040	8,873,803
2025-09-01	32.700	35.500	32.700	34.820	34.820	5,254,972
2025-08-29	33.830	34.200	32.010	32.590	32.590	5,320,902
2025-08-28	29.970	33.410	29.630	33.000	33.000	8,781,297
2025-08-27	30.560	31.430	29.630	29.630	29.630	6,303,010
2025-08-26	30.650	31.910	29.730	30.800	30.800	5,300,291
2025-08-25	30.800	31.500	29.540	30.050	30.050	4,741,562
2025-08-22	30.160	31.290	29.720	30.580	30.580	3,818,666
2025-08-21	31.900	32.090	30.000	30.470	30.470	5,626,147
2025-08-20	31.310	31.890	29.900	31.540	31.540	4,796,390
2025-08-19	30.050	31.600	29.500	31.310	31.310	7,284,486
2025-08-18	27.510	32.460	26.920	29.890	29.890	10,659,661
2025-08-15	26.600	28.120	26.400	27.600	27.600	5,895,960
2025-08-14	25.900	27.100	25.900	27.100	27.100	5,735,037
2025-08-13	24.990	26.450	24.990	26.050	26.050	6,372,768
2025-08-12	24.890	26.500	24.670	26.000	26.000	7,033,963
2025-08-11	22.330	24.950	22.240	24.900	24.900	7,599,515
2025-08-08	21.560	22.680	21.300	22.250	22.250	6,584,047
2025-08-07	21.570	21.880	21.370	21.480	21.480	3,184,545
2025-08-06	21.630	21.870	21.380	21.480	21.480	2,214,179
2025-08-05	21.770	21.890	21.080	21.570	21.570	3,689,365
2025-08-04	20.630	21.710	20.400	21.640	21.640	3,863,122
2025-08-01	20.360	20.830	20.160	20.670	20.670	2,540,274
2025-07-31	20.700	21.250	20.280	20.460	20.460	4,222,442
2025-07-30	21.600	21.600	20.500	20.690	20.690	3,424,648
2025-07-29	22.190	22.190	20.970	21.440	21.440	4,288,733
2025-07-28	20.150	22.600	19.880	22.110	22.110	6,093,571
2025-07-25	19.600	20.250	19.520	20.050	20.050	2,022,650
2025-07-24	19.450	19.950	19.390	19.660	19.660	1,833,164
2025-07-23	19.580	20.030	19.360	19.460	19.460	1,660,122
2025-07-22	20.220	20.220	19.470	19.580	19.580	3,052,068
2025-07-21	19.780	20.460	19.510	20.150	20.150	3,256,071

← NewerPage 5 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.