Suzhou Victory Precision Manufacture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.020	2.100	2.020	2.090	2.090	36,746,900
2024-01-24	2.000	2.040	1.960	2.030	2.030	31,133,500
2024-01-23	1.990	2.010	1.950	2.000	2.000	27,306,315
2024-01-22	2.090	2.100	1.960	1.990	1.990	44,376,213
2024-01-19	2.090	2.110	2.070	2.090	2.090	23,928,682
2024-01-18	2.100	2.120	2.040	2.090	2.090	48,853,791
2024-01-17	2.140	2.140	2.080	2.080	2.080	25,179,478
2024-01-16	2.140	2.160	2.100	2.130	2.130	28,832,484
2024-01-15	2.140	2.170	2.120	2.150	2.150	21,619,900
2024-01-12	2.190	2.200	2.140	2.150	2.150	33,009,100
2024-01-11	2.140	2.220	2.140	2.200	2.200	43,323,025
2024-01-10	2.120	2.180	2.100	2.150	2.150	46,038,541
2024-01-09	2.150	2.190	2.090	2.140	2.140	71,062,864
2024-01-08	2.220	2.250	2.170	2.180	2.180	43,707,114
2024-01-05	2.280	2.310	2.220	2.240	2.240	34,327,665
2024-01-04	2.320	2.330	2.270	2.280	2.280	26,181,900
2024-01-03	2.320	2.340	2.290	2.310	2.310	37,129,000
2024-01-02	2.340	2.360	2.320	2.330	2.330	33,321,208
2023-12-29	2.300	2.360	2.290	2.340	2.340	48,624,493
2023-12-28	2.250	2.330	2.230	2.300	2.300	48,628,008
2023-12-27	2.230	2.260	2.210	2.240	2.240	29,429,860
2023-12-26	2.280	2.290	2.220	2.230	2.230	35,715,800
2023-12-25	2.280	2.300	2.260	2.290	2.290	27,403,650
2023-12-22	2.330	2.350	2.270	2.280	2.280	47,785,810
2023-12-21	2.320	2.350	2.280	2.340	2.340	56,417,200
2023-12-20	2.360	2.380	2.330	2.330	2.330	36,116,091
2023-12-19	2.340	2.380	2.330	2.350	2.350	37,430,700
2023-12-18	2.410	2.420	2.340	2.350	2.350	69,523,670
2023-12-15	2.430	2.460	2.410	2.420	2.420	34,483,100
2023-12-14	2.460	2.480	2.420	2.430	2.430	44,439,400
2023-12-13	2.470	2.490	2.450	2.460	2.460	47,000,360
2023-12-12	2.470	2.490	2.460	2.470	2.470	42,412,100
2023-12-11	2.430	2.490	2.410	2.480	2.480	54,985,641
2023-12-08	2.450	2.480	2.430	2.440	2.440	48,716,479
2023-12-07	2.500	2.510	2.440	2.450	2.450	64,810,109
2023-12-06	2.460	2.520	2.450	2.500	2.500	59,933,558
2023-12-05	2.590	2.590	2.480	2.490	2.490	106,046,650
2023-12-04	2.650	2.660	2.600	2.600	2.600	73,345,700
2023-12-01	2.680	2.690	2.640	2.650	2.650	78,573,716
2023-11-30	2.630	2.750	2.630	2.700	2.700	125,425,354
2023-11-29	2.640	2.680	2.630	2.650	2.650	57,842,989
2023-11-28	2.640	2.670	2.610	2.640	2.640	72,445,223
2023-11-27	2.600	2.660	2.560	2.650	2.650	97,601,284
2023-11-24	2.660	2.690	2.610	2.610	2.610	89,490,591
2023-11-23	2.620	2.700	2.610	2.680	2.680	109,083,962
2023-11-22	2.650	2.700	2.630	2.630	2.630	102,148,532
2023-11-21	2.690	2.820	2.650	2.660	2.660	195,000,150
2023-11-20	2.710	2.740	2.670	2.700	2.700	162,178,856
2023-11-17	2.610	2.730	2.580	2.700	2.700	227,496,382
2023-11-16	2.630	2.690	2.610	2.610	2.610	157,014,169
2023-11-15	2.640	2.660	2.590	2.620	2.620	139,716,649
2023-11-14	2.520	2.770	2.500	2.650	2.650	291,750,094
2023-11-13	2.490	2.540	2.480	2.520	2.520	78,463,577
2023-11-10	2.510	2.530	2.480	2.500	2.500	74,428,694
2023-11-09	2.560	2.580	2.490	2.510	2.510	115,260,109
2023-11-08	2.590	2.650	2.550	2.580	2.580	131,289,793
2023-11-07	2.600	2.630	2.550	2.580	2.580	138,386,200
2023-11-06	2.570	2.630	2.550	2.620	2.620	191,677,270
2023-11-03	2.510	2.590	2.470	2.580	2.580	197,238,042
2023-11-02	2.500	2.540	2.460	2.500	2.500	102,732,249

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.