Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.550	2.550	2.490	2.510	2.510	141,988,450
2023-10-31	2.480	2.680	2.470	2.560	2.560	314,883,834
2023-10-30	2.340	2.600	2.340	2.510	2.510	344,701,704
2023-10-27	2.380	2.380	2.290	2.360	2.360	118,162,863
2023-10-26	2.440	2.450	2.370	2.420	2.420	85,288,600
2023-10-25	2.400	2.480	2.390	2.450	2.450	96,000,715
2023-10-24	2.350	2.420	2.340	2.400	2.400	86,198,850
2023-10-23	2.390	2.440	2.330	2.350	2.350	115,061,164
2023-10-20	2.370	2.580	2.360	2.420	2.420	148,268,901
2023-10-19	2.430	2.450	2.390	2.390	2.390	83,835,000
2023-10-18	2.470	2.480	2.400	2.450	2.450	101,448,000
2023-10-17	2.550	2.550	2.450	2.470	2.470	142,340,241
2023-10-16	2.580	2.580	2.490	2.550	2.550	143,985,409
2023-10-13	2.510	2.630	2.480	2.540	2.540	193,621,045
2023-10-12	2.500	2.580	2.460	2.540	2.540	193,119,593
2023-10-11	2.440	2.550	2.420	2.510	2.510	199,445,078
2023-10-10	2.450	2.520	2.400	2.450	2.450	165,234,441
2023-10-09	2.350	2.460	2.340	2.430	2.430	156,242,694
2023-09-28	2.270	2.380	2.260	2.360	2.360	121,907,380
2023-09-27	2.240	2.290	2.230	2.260	2.260	43,484,863
2023-09-26	2.260	2.270	2.230	2.250	2.250	34,684,600
2023-09-25	2.290	2.310	2.250	2.270	2.270	46,424,600
2023-09-22	2.250	2.360	2.240	2.310	2.310	60,521,700
2023-09-21	2.250	2.280	2.230	2.260	2.260	43,568,825
2023-09-20	2.310	2.330	2.250	2.260	2.260	78,064,087
2023-09-19	2.400	2.410	2.320	2.320	2.320	81,519,800
2023-09-18	2.350	2.410	2.310	2.390	2.390	107,351,940
2023-09-15	2.350	2.410	2.330	2.360	2.360	78,184,987
2023-09-14	2.340	2.430	2.300	2.370	2.370	116,594,771
2023-09-13	2.340	2.440	2.320	2.360	2.360	114,505,839
2023-09-12	2.350	2.390	2.330	2.360	2.360	98,547,400
2023-09-11	2.410	2.420	2.330	2.370	2.370	141,750,095
2023-09-08	2.380	2.580	2.380	2.430	2.430	204,814,963
2023-09-07	2.390	2.490	2.370	2.380	2.380	149,417,750
2023-09-06	2.340	2.600	2.320	2.440	2.440	207,904,453
2023-09-05	2.330	2.390	2.320	2.370	2.370	130,583,923
2023-09-04	2.270	2.350	2.270	2.320	2.320	114,440,650
2023-09-01	2.340	2.350	2.260	2.280	2.280	173,202,900
2023-08-31	2.170	2.410	2.160	2.410	2.410	206,782,973
2023-08-30	2.170	2.230	2.160	2.190	2.190	43,460,800
2023-08-29	2.110	2.190	2.110	2.180	2.180	48,285,903
2023-08-28	2.190	2.230	2.110	2.110	2.110	45,674,900
2023-08-25	2.150	2.160	2.090	2.100	2.100	31,669,631
2023-08-24	2.160	2.180	2.130	2.150	2.150	23,361,884
2023-08-23	2.190	2.200	2.140	2.150	2.150	26,097,100
2023-08-22	2.190	2.200	2.130	2.200	2.200	31,321,731
2023-08-21	2.160	2.220	2.150	2.180	2.180	30,243,804
2023-08-18	2.240	2.250	2.170	2.170	2.170	36,069,700
2023-08-17	2.240	2.270	2.200	2.250	2.250	28,801,383
2023-08-16	2.280	2.280	2.230	2.240	2.240	26,741,369
2023-08-15	2.310	2.320	2.250	2.280	2.280	33,858,100
2023-08-14	2.270	2.330	2.240	2.320	2.320	37,893,000
2023-08-11	2.390	2.410	2.280	2.280	2.280	51,884,450
2023-08-10	2.380	2.410	2.380	2.390	2.390	25,447,900
2023-08-09	2.460	2.460	2.380	2.390	2.390	48,863,300
2023-08-08	2.400	2.470	2.380	2.460	2.460	65,292,712
2023-08-07	2.370	2.420	2.360	2.410	2.410	54,239,770
2023-08-04	2.410	2.430	2.370	2.370	2.370	78,163,171
2023-08-03	2.480	2.500	2.410	2.430	2.430	142,389,122
2023-08-02	2.390	2.640	2.370	2.550	2.550	238,979,116

← NewerPage 13 of 21 · 1,212 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.