Suzhou GYZ Electronic Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 13.760 | 13.990 | 13.660 | 13.890 | 13.890 | 1,189,677 |
| 2025-01-16 | 13.840 | 14.080 | 13.690 | 13.850 | 13.850 | 1,403,138 |
| 2025-01-15 | 14.360 | 14.360 | 13.740 | 13.780 | 13.780 | 1,924,206 |
| 2025-01-14 | 13.270 | 14.130 | 13.220 | 14.100 | 14.100 | 2,585,324 |
| 2025-01-13 | 12.770 | 13.230 | 12.510 | 13.130 | 13.130 | 1,687,004 |
| 2025-01-10 | 13.520 | 13.690 | 12.900 | 12.910 | 12.910 | 1,631,074 |
| 2025-01-09 | 13.270 | 13.770 | 13.270 | 13.490 | 13.490 | 1,576,663 |
| 2025-01-08 | 13.670 | 13.740 | 12.900 | 13.450 | 13.450 | 2,017,723 |
| 2025-01-07 | 13.030 | 13.670 | 13.030 | 13.670 | 13.670 | 1,862,023 |
| 2025-01-06 | 13.310 | 13.540 | 12.550 | 13.100 | 13.100 | 2,217,075 |
| 2025-01-03 | 13.690 | 14.050 | 13.330 | 13.360 | 13.360 | 2,526,210 |
| 2025-01-02 | 13.880 | 14.440 | 13.540 | 13.760 | 13.760 | 2,802,947 |
| 2024-12-31 | 14.550 | 14.770 | 13.920 | 13.950 | 13.950 | 2,111,395 |
| 2024-12-30 | 14.900 | 14.900 | 14.030 | 14.520 | 14.520 | 1,908,560 |
| 2024-12-27 | 14.900 | 15.220 | 14.710 | 14.860 | 14.860 | 1,908,772 |
| 2024-12-26 | 14.640 | 15.100 | 14.470 | 14.980 | 14.980 | 2,086,721 |
| 2024-12-25 | 15.220 | 15.250 | 14.380 | 14.570 | 14.570 | 3,015,520 |
| 2024-12-24 | 15.500 | 15.600 | 14.770 | 15.260 | 15.260 | 3,100,688 |
| 2024-12-23 | 16.330 | 16.820 | 15.200 | 15.220 | 15.220 | 3,400,441 |
| 2024-12-20 | 15.940 | 16.650 | 15.800 | 16.370 | 16.370 | 2,789,838 |
| 2024-12-19 | 15.710 | 16.220 | 15.630 | 16.000 | 16.000 | 2,416,090 |
| 2024-12-18 | 16.040 | 16.090 | 15.230 | 15.940 | 15.940 | 2,882,857 |
| 2024-12-17 | 17.050 | 17.150 | 15.720 | 15.930 | 15.930 | 4,373,311 |
| 2024-12-16 | 17.500 | 17.540 | 16.850 | 17.040 | 17.040 | 2,648,926 |
| 2024-12-13 | 17.890 | 18.100 | 17.580 | 17.600 | 17.600 | 2,743,293 |
| 2024-12-12 | 18.000 | 18.430 | 17.720 | 18.000 | 18.000 | 3,188,499 |
| 2024-12-11 | 17.450 | 18.250 | 17.300 | 17.940 | 17.940 | 3,731,813 |
| 2024-12-10 | 17.810 | 17.990 | 17.310 | 17.450 | 17.450 | 4,225,805 |
| 2024-12-09 | 17.630 | 17.630 | 16.940 | 17.170 | 17.170 | 2,222,774 |
| 2024-12-06 | 17.380 | 17.600 | 16.990 | 17.380 | 17.380 | 3,468,849 |
| 2024-12-05 | 16.770 | 17.500 | 16.610 | 17.470 | 17.470 | 4,266,517 |
| 2024-12-04 | 17.250 | 17.400 | 16.590 | 16.710 | 16.710 | 3,198,762 |
| 2024-12-03 | 17.510 | 17.520 | 17.090 | 17.320 | 17.320 | 3,360,948 |
| 2024-12-02 | 16.810 | 17.440 | 16.700 | 17.380 | 17.380 | 4,597,949 |
| 2024-11-29 | 16.700 | 17.120 | 16.300 | 16.760 | 16.760 | 4,087,333 |
| 2024-11-28 | 16.820 | 17.120 | 16.700 | 16.750 | 16.750 | 3,353,875 |
| 2024-11-27 | 16.940 | 17.200 | 16.160 | 17.170 | 17.170 | 4,316,413 |
| 2024-11-26 | 17.790 | 17.890 | 16.930 | 17.120 | 17.120 | 3,693,202 |
| 2024-11-25 | 17.700 | 17.740 | 17.050 | 17.590 | 17.590 | 4,067,593 |
| 2024-11-22 | 18.750 | 19.800 | 17.590 | 17.720 | 17.720 | 6,118,856 |
| 2024-11-21 | 18.800 | 18.980 | 18.360 | 18.690 | 18.690 | 4,242,408 |
| 2024-11-20 | 18.540 | 19.060 | 18.310 | 18.930 | 18.930 | 4,759,917 |
| 2024-11-19 | 17.950 | 18.640 | 17.780 | 18.560 | 18.560 | 4,440,100 |
| 2024-11-18 | 19.860 | 19.980 | 17.330 | 17.950 | 17.950 | 6,482,532 |
| 2024-11-15 | 20.490 | 20.790 | 19.400 | 19.590 | 19.590 | 5,998,660 |
| 2024-11-14 | 21.170 | 22.020 | 20.150 | 20.320 | 20.320 | 7,438,338 |
| 2024-11-13 | 22.390 | 22.740 | 20.880 | 21.600 | 21.600 | 11,568,969 |
| 2024-11-12 | 20.680 | 25.000 | 19.880 | 23.130 | 23.130 | 17,543,846 |
| 2024-11-11 | 19.640 | 21.380 | 19.640 | 20.830 | 20.830 | 7,724,185 |
| 2024-11-08 | 19.190 | 20.160 | 19.060 | 20.000 | 20.000 | 6,541,273 |
| 2024-11-07 | 19.050 | 19.340 | 18.670 | 19.110 | 19.110 | 5,636,011 |
| 2024-11-06 | 18.890 | 20.200 | 18.700 | 19.180 | 19.180 | 8,667,370 |
| 2024-11-05 | 18.300 | 19.150 | 18.140 | 18.690 | 18.690 | 8,227,148 |
| 2024-11-04 | 17.000 | 18.680 | 17.000 | 18.350 | 18.350 | 8,191,180 |
| 2024-11-01 | 18.000 | 18.020 | 16.810 | 17.010 | 17.010 | 6,712,815 |
| 2024-10-31 | 17.740 | 18.700 | 17.010 | 18.240 | 18.240 | 9,997,555 |
| 2024-10-30 | 17.450 | 18.750 | 17.350 | 17.930 | 17.930 | 10,468,813 |
| 2024-10-29 | 17.120 | 17.880 | 16.750 | 17.400 | 17.400 | 7,726,928 |
| 2024-10-28 | 17.100 | 17.250 | 16.850 | 17.110 | 17.110 | 3,424,496 |
| 2024-10-25 | 16.880 | 17.310 | 16.810 | 17.120 | 17.120 | 3,122,781 |
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.