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
2025-07-21	19.780	20.460	19.510	20.150	20.150	3,256,071
2025-07-18	19.890	20.210	19.400	19.800	19.800	3,465,782
2025-07-17	19.050	20.060	18.820	19.890	19.890	4,186,143
2025-07-16	19.170	19.250	18.830	18.960	18.960	2,033,632
2025-07-15	19.150	19.450	18.770	19.070	19.070	2,292,574
2025-07-14	19.250	19.390	19.020	19.170	19.170	2,117,235
2025-07-11	19.620	19.730	19.070	19.250	19.250	4,081,521
2025-07-10	20.100	20.330	19.410	19.620	19.620	3,578,372
2025-07-09	20.090	20.790	19.960	20.070	20.070	5,544,582
2025-07-08	19.880	20.500	19.410	20.280	20.280	7,178,554
2025-07-07	17.820	19.960	17.800	19.740	19.740	13,858,595
2025-07-04	17.200	18.080	17.110	17.990	17.990	7,516,217
2025-07-03	16.520	17.500	16.400	17.360	17.360	6,329,411
2025-07-02	16.490	16.500	16.080	16.400	16.400	2,302,064
2025-07-01	16.550	16.570	16.060	16.410	16.410	2,636,914
2025-06-30	16.320	16.880	16.130	16.480	16.480	3,418,664
2025-06-27	15.920	16.290	15.800	16.270	16.270	2,828,014
2025-06-26	16.320	16.380	15.820	15.920	15.920	3,309,835
2025-06-25	16.390	16.600	16.140	16.250	16.250	3,499,438
2025-06-24	16.050	16.500	16.050	16.280	16.280	2,652,783
2025-06-23	15.400	16.450	15.320	16.000	16.000	3,542,974
2025-06-20	16.090	16.200	15.420	15.440	15.440	2,518,850
2025-06-19	16.390	16.580	15.920	16.070	16.070	2,073,812
2025-06-18	16.360	16.860	16.280	16.430	16.430	2,193,737
2025-06-17	16.050	16.950	16.000	16.550	16.550	4,292,043
2025-06-16	15.960	16.560	15.950	16.050	16.050	2,247,926
2025-06-13	16.250	16.310	15.600	15.920	15.920	2,886,179
2025-06-12	16.410	16.510	16.020	16.250	16.250	2,603,939
2025-06-11	16.550	16.730	16.110	16.370	16.370	3,129,365
2025-06-10	16.590	16.840	16.000	16.280	16.280	6,825,769
2025-06-09	15.650	16.980	15.630	16.570	16.570	9,957,828
2025-06-06	15.200	15.880	14.800	15.620	15.620	6,940,071
2025-06-05	14.570	15.630	14.320	15.300	15.300	6,680,028
2025-06-04	14.670	14.670	14.280	14.510	14.510	2,078,192
2025-06-03	14.290	14.880	14.140	14.380	14.380	2,965,783
2025-05-30	14.500	14.560	14.100	14.320	14.320	2,274,716
2025-05-29	14.320	14.810	14.280	14.560	14.560	3,044,891
2025-05-28	14.810	14.940	14.240	14.320	14.320	3,085,915
2025-05-27	15.140	15.160	14.540	14.770	14.770	3,838,260
2025-05-26	14.080	15.130	13.870	15.000	15.000	8,051,688
2025-05-23	14.260	14.580	13.920	13.950	13.950	2,697,175
2025-05-22	14.540	14.790	14.220	14.380	14.380	2,994,148
2025-05-21	15.200	15.200	14.310	14.570	14.570	4,338,864
2025-05-20	15.010	15.420	14.690	15.230	15.230	3,740,575
2025-05-19	15.000	15.240	14.540	15.010	15.010	3,976,288
2025-05-16	14.590	15.000	14.480	14.790	14.790	3,472,850
2025-05-15	15.030	15.180	14.520	14.620	14.620	3,629,964
2025-05-14	14.840	15.100	14.500	14.820	14.820	4,340,417
2025-05-13	15.010	15.240	14.500	14.790	14.790	6,227,244
2025-05-12	13.850	14.620	13.850	14.590	14.590	5,624,164
2025-05-09	14.130	14.130	13.620	13.670	13.670	2,365,247
2025-05-08	13.700	14.130	13.700	14.070	14.070	2,763,724
2025-05-07	14.100	14.260	13.680	13.780	13.780	2,590,252
2025-05-06	13.570	14.050	13.300	13.920	13.920	3,783,120
2025-04-30	12.540	13.500	12.540	13.300	13.300	3,786,959
2025-04-29	12.450	12.980	12.400	12.860	12.860	2,834,306
2025-04-28	12.660	12.770	12.320	12.450	12.450	1,750,476
2025-04-25	12.710	12.740	12.480	12.600	12.600	1,809,321
2025-04-24	12.880	12.980	12.510	12.630	12.630	2,059,863
2025-04-23	12.690	13.190	12.690	12.990	12.990	2,319,868

← NewerPage 6 of 21 · 1,213 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.