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
2025-04-22	12.980	12.990	12.570	12.710	12.710	2,072,083
2025-04-21	12.520	12.800	12.300	12.760	12.760	2,006,555
2025-04-18	12.660	12.890	12.320	12.520	12.520	2,785,675
2025-04-17	12.390	12.990	12.390	12.780	12.780	4,174,002
2025-04-16	13.090	13.090	12.150	12.390	12.390	3,166,190
2025-04-15	12.900	13.090	12.700	12.950	12.950	2,226,467
2025-04-14	13.250	13.310	12.790	12.910	12.910	2,925,845
2025-04-11	12.610	13.030	12.470	12.810	12.810	3,217,202
2025-04-10	12.560	13.010	12.480	12.610	12.610	4,084,985
2025-04-09	11.470	12.490	10.450	12.260	12.260	4,960,496
2025-04-08	11.380	11.920	11.170	11.550	11.550	4,348,683
2025-04-07	12.800	13.190	11.120	11.120	11.120	5,613,893
2025-04-03	13.910	14.230	13.730	13.900	13.900	2,168,737
2025-04-02	14.230	14.410	14.100	14.130	14.130	1,866,879
2025-04-01	14.280	14.580	14.230	14.310	14.310	2,425,538
2025-03-31	14.400	14.400	13.940	14.210	14.210	2,601,127
2025-03-28	14.830	15.040	14.300	14.480	14.480	2,151,421
2025-03-27	15.380	15.380	14.600	14.840	14.840	2,571,234
2025-03-26	14.880	15.400	14.840	15.160	15.160	2,540,951
2025-03-25	15.410	15.410	14.830	14.930	14.930	2,671,781
2025-03-24	15.650	15.960	14.910	15.330	15.330	4,447,259
2025-03-21	16.200	16.470	15.650	15.650	15.650	3,812,931
2025-03-20	16.460	17.330	16.350	16.430	16.430	4,817,631
2025-03-19	17.180	17.180	16.430	16.610	16.610	3,795,854
2025-03-18	17.490	17.660	17.000	17.240	17.240	7,472,200
2025-03-17	16.710	17.540	16.480	17.400	17.400	8,744,531
2025-03-14	15.290	16.650	14.920	16.560	16.560	8,618,197
2025-03-13	16.240	16.240	15.010	15.230	15.230	7,490,506
2025-03-12	16.200	16.640	16.150	16.250	16.250	3,105,727
2025-03-11	16.040	16.280	15.700	16.200	16.200	2,810,471
2025-03-10	16.240	16.580	16.000	16.340	16.340	3,643,259
2025-03-07	16.540	16.990	16.140	16.250	16.250	4,101,372
2025-03-06	16.330	16.650	16.230	16.550	16.550	4,561,928
2025-03-05	16.410	16.600	15.930	16.230	16.230	3,423,929
2025-03-04	15.790	16.340	15.610	16.300	16.300	3,585,496
2025-03-03	15.830	16.400	15.600	15.870	15.870	4,233,369
2025-02-28	17.000	17.090	15.500	15.840	15.840	5,682,520
2025-02-27	17.880	17.880	16.780	16.990	16.990	6,661,200
2025-02-26	18.180	18.240	17.650	17.830	17.830	6,058,068
2025-02-25	17.940	18.470	17.520	18.060	18.060	7,837,795
2025-02-24	17.600	18.290	16.670	18.260	18.260	12,459,809
2025-02-21	17.740	17.780	17.090	17.700	17.700	8,367,347
2025-02-20	17.980	18.170	17.500	17.740	17.740	6,120,273
2025-02-19	17.400	18.050	17.350	17.980	17.980	6,373,128
2025-02-18	18.000	18.560	17.500	17.670	17.670	8,243,618
2025-02-17	18.910	19.440	18.030	18.300	18.300	11,847,063
2025-02-14	18.630	19.700	18.580	19.440	19.440	13,566,982
2025-02-13	18.410	19.480	17.900	19.000	19.000	16,861,233
2025-02-12	17.860	19.500	17.460	18.400	18.400	22,357,990
2025-02-11	15.960	19.090	15.840	19.090	19.090	20,715,600
2025-02-10	14.830	15.950	14.730	15.910	15.910	7,194,786
2025-02-07	14.650	15.900	14.580	14.990	14.990	7,543,795
2025-02-06	14.300	14.920	14.210	14.640	14.640	7,518,320
2025-02-05	14.300	14.530	14.000	14.340	14.340	3,074,981
2025-01-27	14.550	14.550	13.830	13.990	13.990	3,130,456
2025-01-24	13.690	14.280	13.600	14.150	14.150	2,445,986
2025-01-23	13.890	14.220	13.670	13.690	13.690	1,945,648
2025-01-22	13.800	13.990	13.550	13.720	13.720	1,730,869
2025-01-21	14.250	14.250	13.710	13.890	13.890	1,553,560
2025-01-20	13.950	14.150	13.760	14.010	14.010	1,489,467

← NewerPage 7 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.