Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.050	2.070	2.030	2.050	2.050	29,208,223
2023-05-05	2.090	2.090	2.040	2.050	2.050	29,522,200
2023-05-04	2.060	2.110	2.050	2.090	2.090	43,454,900
2023-04-28	1.960	2.070	1.950	2.060	2.060	63,244,712
2023-04-27	2.000	2.010	1.950	1.950	1.950	37,277,299
2023-04-26	2.000	2.040	1.990	2.010	2.010	22,163,000
2023-04-25	2.060	2.070	1.980	2.020	2.020	37,315,698
2023-04-24	2.030	2.090	2.020	2.060	2.060	44,945,200
2023-04-21	2.110	2.130	2.030	2.030	2.030	45,374,591
2023-04-20	2.150	2.150	2.100	2.120	2.120	32,837,711
2023-04-19	2.130	2.180	2.120	2.140	2.140	29,236,213
2023-04-18	2.160	2.170	2.130	2.140	2.140	30,279,800
2023-04-17	2.180	2.200	2.160	2.170	2.170	26,454,005
2023-04-14	2.170	2.200	2.150	2.170	2.170	29,014,800
2023-04-13	2.220	2.230	2.170	2.180	2.180	39,969,500
2023-04-12	2.220	2.250	2.200	2.230	2.230	34,298,950
2023-04-11	2.220	2.260	2.180	2.240	2.240	50,975,120
2023-04-10	2.200	2.310	2.190	2.230	2.230	92,517,294
2023-04-07	2.080	2.220	2.080	2.190	2.190	95,194,544
2023-04-06	2.250	2.250	2.160	2.160	2.160	154,460,818
2023-04-04	2.450	2.460	2.390	2.400	2.400	43,089,173
2023-04-03	2.460	2.460	2.430	2.450	2.450	34,057,950
2023-03-31	2.390	2.470	2.380	2.470	2.470	52,517,259
2023-03-30	2.400	2.420	2.350	2.380	2.380	33,159,680
2023-03-29	2.420	2.430	2.400	2.400	2.400	23,576,102
2023-03-28	2.490	2.490	2.410	2.420	2.420	33,156,188
2023-03-27	2.480	2.520	2.470	2.470	2.470	32,149,300
2023-03-24	2.490	2.530	2.490	2.500	2.500	33,107,100
2023-03-23	2.500	2.500	2.470	2.490	2.490	24,395,299
2023-03-22	2.500	2.520	2.480	2.500	2.500	28,008,699
2023-03-21	2.450	2.500	2.440	2.500	2.500	38,341,000
2023-03-20	2.430	2.450	2.400	2.440	2.440	26,246,243
2023-03-17	2.420	2.470	2.400	2.430	2.430	32,586,300
2023-03-16	2.450	2.450	2.390	2.400	2.400	31,874,600
2023-03-15	2.450	2.480	2.440	2.460	2.460	29,950,957
2023-03-14	2.480	2.480	2.400	2.440	2.440	45,535,800
2023-03-13	2.480	2.510	2.460	2.480	2.480	23,847,550
2023-03-10	2.530	2.530	2.490	2.490	2.490	24,428,600
2023-03-09	2.550	2.550	2.520	2.540	2.540	19,986,600
2023-03-08	2.490	2.540	2.480	2.530	2.530	24,919,303
2023-03-07	2.580	2.580	2.500	2.500	2.500	45,165,200
2023-03-06	2.580	2.580	2.550	2.580	2.580	25,298,047
2023-03-03	2.620	2.630	2.560	2.580	2.580	54,732,000
2023-03-02	2.650	2.650	2.610	2.610	2.610	29,638,194
2023-03-01	2.610	2.650	2.590	2.650	2.650	35,663,043
2023-02-28	2.600	2.630	2.580	2.610	2.610	32,395,367
2023-02-27	2.630	2.630	2.590	2.600	2.600	38,372,800
2023-02-24	2.640	2.660	2.620	2.630	2.630	26,315,060
2023-02-23	2.670	2.670	2.630	2.640	2.640	34,990,038
2023-02-22	2.660	2.680	2.640	2.660	2.660	36,947,100
2023-02-21	2.690	2.710	2.660	2.680	2.680	43,104,800
2023-02-20	2.660	2.700	2.650	2.690	2.690	44,881,877
2023-02-17	2.710	2.730	2.660	2.670	2.670	57,652,771
2023-02-16	2.790	2.790	2.660	2.710	2.710	85,806,053
2023-02-15	2.770	2.810	2.750	2.790	2.790	52,693,952
2023-02-14	2.790	2.810	2.760	2.780	2.780	44,524,454
2023-02-13	2.790	2.800	2.750	2.780	2.780	56,039,700
2023-02-10	2.800	2.820	2.760	2.790	2.790	68,106,473
2023-02-09	2.710	2.820	2.700	2.810	2.810	124,113,240
2023-02-08	2.770	2.780	2.720	2.720	2.720	36,221,600

← NewerPage 15 of 21 · 1,213 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.