Suzhou Victory Precision Manufacture Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 16,294,750 |
| 2024-07-26 | 1.520 | 1.560 | 1.510 | 1.550 | 1.550 | 21,030,800 |
| 2024-07-25 | 1.520 | 1.540 | 1.490 | 1.520 | 1.520 | 17,761,550 |
| 2024-07-24 | 1.550 | 1.570 | 1.520 | 1.520 | 1.520 | 26,501,897 |
| 2024-07-23 | 1.600 | 1.610 | 1.560 | 1.560 | 1.560 | 22,645,100 |
| 2024-07-22 | 1.570 | 1.610 | 1.560 | 1.600 | 1.600 | 23,801,223 |
| 2024-07-19 | 1.570 | 1.590 | 1.560 | 1.580 | 1.580 | 22,312,200 |
| 2024-07-18 | 1.590 | 1.600 | 1.550 | 1.580 | 1.580 | 42,045,374 |
| 2024-07-17 | 1.640 | 1.650 | 1.610 | 1.610 | 1.610 | 37,509,300 |
| 2024-07-16 | 1.630 | 1.680 | 1.610 | 1.650 | 1.650 | 42,626,800 |
| 2024-07-15 | 1.660 | 1.680 | 1.620 | 1.630 | 1.630 | 38,205,500 |
| 2024-07-12 | 1.670 | 1.710 | 1.660 | 1.660 | 1.660 | 40,208,100 |
| 2024-07-11 | 1.650 | 1.690 | 1.630 | 1.680 | 1.680 | 69,722,252 |
| 2024-07-10 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 64,994,650 |
| 2024-07-09 | 1.560 | 1.680 | 1.540 | 1.660 | 1.660 | 91,643,684 |
| 2024-07-08 | 1.560 | 1.610 | 1.550 | 1.570 | 1.570 | 39,057,565 |
| 2024-07-05 | 1.550 | 1.600 | 1.530 | 1.570 | 1.570 | 40,463,977 |
| 2024-07-04 | 1.600 | 1.680 | 1.560 | 1.570 | 1.570 | 68,281,500 |
| 2024-07-03 | 1.580 | 1.730 | 1.580 | 1.630 | 1.630 | 70,980,900 |
| 2024-07-02 | 1.580 | 1.610 | 1.570 | 1.590 | 1.590 | 28,588,700 |
| 2024-07-01 | 1.590 | 1.590 | 1.550 | 1.580 | 1.580 | 29,319,609 |
| 2024-06-28 | 1.550 | 1.610 | 1.530 | 1.580 | 1.580 | 61,075,257 |
| 2024-06-27 | 1.550 | 1.590 | 1.530 | 1.530 | 1.530 | 45,313,000 |
| 2024-06-26 | 1.510 | 1.570 | 1.460 | 1.560 | 1.560 | 38,933,350 |
| 2024-06-25 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 30,301,300 |
| 2024-06-24 | 1.530 | 1.560 | 1.500 | 1.520 | 1.520 | 35,362,800 |
| 2024-06-21 | 1.590 | 1.590 | 1.550 | 1.560 | 1.560 | 27,265,000 |
| 2024-06-20 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 39,470,400 |
| 2024-06-19 | 1.590 | 1.610 | 1.570 | 1.590 | 1.590 | 34,022,700 |
| 2024-06-18 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 33,171,270 |
| 2024-06-17 | 1.530 | 1.610 | 1.520 | 1.590 | 1.590 | 46,843,270 |
| 2024-06-14 | 1.540 | 1.560 | 1.520 | 1.540 | 1.540 | 19,970,602 |
| 2024-06-13 | 1.580 | 1.590 | 1.530 | 1.550 | 1.550 | 27,797,800 |
| 2024-06-12 | 1.550 | 1.600 | 1.540 | 1.570 | 1.570 | 34,401,900 |
| 2024-06-11 | 1.510 | 1.570 | 1.480 | 1.560 | 1.560 | 43,450,300 |
| 2024-06-07 | 1.490 | 1.530 | 1.470 | 1.520 | 1.520 | 40,758,447 |
| 2024-06-06 | 1.530 | 1.550 | 1.450 | 1.470 | 1.470 | 75,310,907 |
| 2024-06-05 | 1.570 | 1.580 | 1.520 | 1.530 | 1.530 | 41,445,600 |
| 2024-06-04 | 1.610 | 1.620 | 1.560 | 1.580 | 1.580 | 36,863,400 |
| 2024-06-03 | 1.650 | 1.670 | 1.560 | 1.590 | 1.590 | 46,142,250 |
| 2024-05-31 | 1.640 | 1.700 | 1.630 | 1.660 | 1.660 | 22,808,766 |
| 2024-05-30 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 23,734,544 |
| 2024-05-29 | 1.670 | 1.690 | 1.630 | 1.650 | 1.650 | 33,347,000 |
| 2024-05-28 | 1.690 | 1.720 | 1.670 | 1.670 | 1.670 | 28,280,044 |
| 2024-05-27 | 1.700 | 1.710 | 1.660 | 1.690 | 1.690 | 36,053,900 |
| 2024-05-24 | 1.710 | 1.740 | 1.690 | 1.710 | 1.710 | 28,547,300 |
| 2024-05-23 | 1.760 | 1.760 | 1.700 | 1.710 | 1.710 | 44,105,294 |
| 2024-05-22 | 1.770 | 1.790 | 1.750 | 1.760 | 1.760 | 52,687,700 |
| 2024-05-21 | 1.740 | 1.820 | 1.720 | 1.790 | 1.790 | 85,099,450 |
| 2024-05-20 | 1.720 | 1.760 | 1.710 | 1.740 | 1.740 | 39,850,800 |
| 2024-05-17 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 26,965,900 |
| 2024-05-16 | 1.670 | 1.710 | 1.670 | 1.680 | 1.680 | 32,270,300 |
| 2024-05-15 | 1.670 | 1.690 | 1.650 | 1.670 | 1.670 | 23,553,200 |
| 2024-05-14 | 1.680 | 1.700 | 1.660 | 1.680 | 1.680 | 26,905,900 |
| 2024-05-13 | 1.710 | 1.710 | 1.660 | 1.680 | 1.680 | 34,969,416 |
| 2024-05-10 | 1.720 | 1.730 | 1.690 | 1.720 | 1.720 | 29,958,000 |
| 2024-05-09 | 1.700 | 1.730 | 1.700 | 1.720 | 1.720 | 36,620,100 |
| 2024-05-08 | 1.750 | 1.760 | 1.700 | 1.700 | 1.700 | 48,273,150 |
| 2024-05-07 | 1.720 | 1.770 | 1.710 | 1.750 | 1.750 | 55,490,200 |
| 2024-05-06 | 1.770 | 1.800 | 1.730 | 1.730 | 1.730 | 62,303,476 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.