Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.370	2.430	2.350	2.400	2.400	95,626,507
2023-07-31	2.310	2.380	2.300	2.360	2.360	68,286,112
2023-07-28	2.300	2.350	2.280	2.320	2.320	65,393,221
2023-07-27	2.340	2.420	2.320	2.320	2.320	67,510,400
2023-07-26	2.350	2.430	2.310	2.370	2.370	89,096,850
2023-07-25	2.360	2.370	2.330	2.350	2.350	52,673,900
2023-07-24	2.320	2.380	2.300	2.350	2.350	58,276,300
2023-07-21	2.300	2.370	2.300	2.330	2.330	58,812,300
2023-07-20	2.350	2.410	2.310	2.320	2.320	83,155,650
2023-07-19	2.290	2.350	2.280	2.340	2.340	72,558,212
2023-07-18	2.300	2.350	2.280	2.300	2.300	59,360,182
2023-07-17	2.260	2.310	2.240	2.300	2.300	55,764,823
2023-07-14	2.290	2.360	2.290	2.300	2.300	80,210,724
2023-07-13	2.300	2.320	2.260	2.310	2.310	85,198,432
2023-07-12	2.350	2.380	2.300	2.300	2.300	99,921,963
2023-07-11	2.390	2.400	2.330	2.360	2.360	127,763,974
2023-07-10	2.410	2.490	2.360	2.430	2.430	155,638,244
2023-07-07	2.490	2.580	2.410	2.410	2.410	279,564,441
2023-07-06	2.300	2.490	2.270	2.490	2.490	182,610,988
2023-07-05	2.260	2.350	2.250	2.260	2.260	97,767,628
2023-07-04	2.280	2.370	2.240	2.290	2.290	143,411,173
2023-07-03	2.250	2.420	2.220	2.320	2.320	275,285,638
2023-06-30	2.010	2.210	2.010	2.210	2.210	118,785,264
2023-06-29	2.010	2.020	1.990	2.010	2.010	18,339,370
2023-06-28	2.050	2.050	1.990	2.010	2.010	25,075,826
2023-06-27	2.020	2.050	2.000	2.050	2.050	23,022,488
2023-06-26	2.030	2.080	1.960	2.030	2.030	57,418,032
2023-06-21	2.020	2.100	2.020	2.030	2.030	52,945,201
2023-06-20	2.040	2.060	2.020	2.020	2.020	20,126,100
2023-06-19	2.070	2.080	2.040	2.040	2.040	22,900,000
2023-06-16	2.060	2.090	2.040	2.080	2.080	22,171,523
2023-06-15	2.050	2.060	2.040	2.060	2.060	15,274,100
2023-06-14	2.070	2.070	2.040	2.040	2.040	19,349,100
2023-06-13	2.080	2.090	2.060	2.070	2.070	16,589,100
2023-06-12	2.060	2.090	2.050	2.090	2.090	13,681,900
2023-06-09	2.090	2.100	2.060	2.070	2.070	20,298,500
2023-06-08	2.130	2.150	2.080	2.090	2.090	30,395,300
2023-06-07	2.130	2.170	2.110	2.140	2.140	26,847,000
2023-06-06	2.170	2.180	2.120	2.130	2.130	34,826,600
2023-06-05	2.130	2.210	2.130	2.180	2.180	38,999,750
2023-06-02	2.140	2.150	2.130	2.130	2.130	19,729,743
2023-06-01	2.150	2.160	2.130	2.130	2.130	22,513,501
2023-05-31	2.160	2.170	2.140	2.150	2.150	16,373,500
2023-05-30	2.140	2.180	2.110	2.170	2.170	35,312,136
2023-05-29	2.150	2.170	2.130	2.130	2.130	23,209,400
2023-05-26	2.160	2.180	2.120	2.150	2.150	27,068,800
2023-05-25	2.170	2.190	2.130	2.160	2.160	37,632,550
2023-05-24	2.160	2.200	2.150	2.170	2.170	30,035,700
2023-05-23	2.190	2.210	2.160	2.170	2.170	42,236,490
2023-05-22	2.140	2.210	2.130	2.190	2.190	63,337,113
2023-05-19	2.150	2.150	2.100	2.110	2.110	30,502,500
2023-05-18	2.080	2.170	2.080	2.140	2.140	61,441,100
2023-05-17	2.080	2.100	2.070	2.090	2.090	18,436,050
2023-05-16	2.080	2.100	2.060	2.090	2.090	31,690,578
2023-05-15	2.070	2.080	2.030	2.060	2.060	24,414,468
2023-05-12	2.080	2.100	2.050	2.060	2.060	28,463,300
2023-05-11	2.100	2.130	2.080	2.090	2.090	41,380,227
2023-05-10	2.060	2.120	2.030	2.110	2.110	58,322,305
2023-05-09	2.050	2.130	2.020	2.060	2.060	63,483,352
2023-05-08	2.050	2.070	2.030	2.050	2.050	29,208,223

← NewerPage 14 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.