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
2024-10-24	16.680	17.190	16.570	16.940	16.940	2,923,292
2024-10-23	17.450	17.670	16.970	17.100	17.100	5,883,183
2024-10-22	17.950	18.280	17.390	17.700	17.700	5,403,855
2024-10-21	18.450	18.860	17.640	17.680	17.680	7,942,033
2024-10-18	17.000	18.450	16.890	17.780	17.780	7,235,979
2024-10-17	16.730	17.760	16.580	17.150	17.150	5,586,261
2024-10-16	16.660	17.080	16.290	16.470	16.470	4,585,924
2024-10-15	17.100	18.600	17.030	17.120	17.120	7,533,191
2024-10-14	16.010	18.100	15.720	17.810	17.810	6,846,112
2024-10-11	17.070	17.180	15.530	15.690	15.690	5,366,204
2024-10-10	17.600	18.600	16.970	17.120	17.120	5,413,602
2024-10-09	19.350	20.380	17.550	17.570	17.570	9,543,592
2024-10-08	19.700	20.540	17.320	20.540	20.540	11,761,262
2024-09-30	15.800	17.240	15.240	17.120	17.120	8,991,782
2024-09-27	13.700	15.500	13.700	14.830	14.830	3,319,384
2024-09-26	13.180	13.770	13.010	13.700	13.700	4,699,424
2024-09-25	12.910	13.350	12.790	13.050	13.050	4,046,016
2024-09-24	12.550	12.830	12.100	12.770	12.770	3,749,119
2024-09-23	12.020	12.700	11.860	12.600	12.600	4,629,549
2024-09-20	12.120	12.290	11.840	11.940	11.940	2,716,657
2024-09-19	11.980	12.220	11.830	12.050	12.050	3,241,674
2024-09-18	12.170	12.420	11.560	11.980	11.980	3,469,332
2024-09-13	12.270	12.360	12.030	12.070	12.070	2,171,492
2024-09-12	12.700	12.760	12.270	12.310	12.310	3,201,171
2024-09-11	13.070	13.090	12.570	12.660	12.660	2,449,052
2024-09-10	12.660	12.990	12.430	12.960	12.960	3,454,109
2024-09-09	12.730	12.850	12.480	12.620	12.620	3,560,244
2024-09-06	13.170	13.210	12.430	12.920	12.920	5,057,326
2024-09-05	13.460	13.460	12.950	13.210	13.210	3,158,873
2024-09-04	13.260	13.520	12.720	13.210	13.210	3,768,356
2024-09-03	13.410	13.530	13.150	13.350	13.350	2,537,528
2024-09-02	14.390	14.390	13.280	13.400	13.400	4,164,375
2024-08-30	13.130	14.280	13.090	13.870	13.870	5,323,538
2024-08-29	12.430	13.450	12.400	13.130	13.130	4,484,144
2024-08-28	12.050	12.840	12.000	12.480	12.480	4,095,474
2024-08-27	12.930	12.930	12.020	12.070	12.070	2,354,243
2024-08-26	12.280	12.830	12.240	12.710	12.710	3,040,820
2024-08-23	12.300	12.640	11.790	12.300	12.300	3,082,413
2024-08-22	12.500	12.770	12.180	12.250	12.250	2,311,650
2024-08-21	12.200	12.980	12.200	12.500	12.500	3,413,207
2024-08-20	12.490	12.850	12.280	12.400	12.400	3,833,871
2024-08-19	13.980	13.980	12.460	12.670	12.670	7,184,123
2024-08-16	12.880	14.090	12.880	13.860	13.860	7,403,328
2024-08-15	12.560	13.000	12.410	12.760	12.760	2,706,004
2024-08-14	12.360	12.840	12.360	12.610	12.610	2,444,590
2024-08-13	12.210	12.540	12.060	12.450	12.450	1,851,010
2024-08-12	12.580	12.670	12.180	12.290	12.290	1,698,807
2024-08-09	12.890	12.890	12.540	12.660	12.660	1,448,816
2024-08-08	12.800	12.930	12.450	12.670	12.670	2,075,221
2024-08-07	12.850	13.060	12.710	12.840	12.840	2,408,541
2024-08-06	12.660	12.880	12.550	12.770	12.770	2,674,916
2024-08-05	13.060	13.240	12.330	12.430	12.430	4,037,652
2024-08-02	13.650	13.930	13.180	13.240	13.240	2,816,181
2024-08-01	13.910	14.180	13.620	13.900	13.900	2,729,043
2024-07-31	13.380	13.880	13.060	13.870	13.870	3,528,108
2024-07-30	13.470	13.700	13.150	13.250	13.250	2,181,315
2024-07-29	13.470	13.700	13.140	13.470	13.470	1,704,901
2024-07-26	13.270	13.650	12.950	13.380	13.380	1,908,982
2024-07-25	12.930	13.420	12.880	13.080	13.080	2,140,450
2024-07-24	13.450	13.740	12.980	13.090	13.090	2,871,734

← NewerPage 9 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.