Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	2.730	2.770	2.710	2.760	2.760	57,159,209
2023-02-06	2.750	2.760	2.710	2.720	2.720	45,555,550
2023-02-03	2.770	2.770	2.690	2.750	2.750	64,086,273
2023-02-02	2.800	2.800	2.750	2.770	2.770	60,855,600
2023-02-01	2.740	2.800	2.740	2.800	2.800	83,125,650
2023-01-31	2.760	2.770	2.740	2.760	2.760	74,272,293
2023-01-30	2.720	2.820	2.720	2.790	2.790	120,437,032
2023-01-20	2.650	2.700	2.650	2.690	2.690	52,541,699
2023-01-19	2.630	2.650	2.610	2.650	2.650	30,087,700
2023-01-18	2.610	2.650	2.610	2.640	2.640	32,556,404
2023-01-17	2.630	2.650	2.610	2.620	2.620	31,478,000
2023-01-16	2.610	2.650	2.610	2.630	2.630	34,464,905
2023-01-13	2.620	2.650	2.610	2.620	2.620	30,986,105
2023-01-12	2.640	2.670	2.620	2.620	2.620	35,375,796
2023-01-11	2.690	2.700	2.630	2.640	2.640	42,358,394
2023-01-10	2.690	2.710	2.670	2.690	2.690	37,511,800
2023-01-09	2.670	2.710	2.660	2.670	2.670	40,626,300
2023-01-06	2.680	2.720	2.660	2.670	2.670	53,555,503
2023-01-05	2.670	2.700	2.640	2.690	2.690	51,766,533
2023-01-04	2.690	2.730	2.670	2.680	2.680	52,439,754
2023-01-03	2.620	2.720	2.600	2.700	2.700	70,062,539
2022-12-30	2.670	2.690	2.620	2.630	2.630	56,292,704
2022-12-29	2.650	2.710	2.640	2.670	2.670	46,704,500
2022-12-28	2.700	2.710	2.630	2.660	2.660	58,745,736
2022-12-27	2.720	2.770	2.690	2.710	2.710	58,229,130
2022-12-26	2.650	2.750	2.650	2.740	2.740	59,855,583
2022-12-23	2.630	2.720	2.630	2.670	2.670	52,312,400
2022-12-22	2.710	2.720	2.640	2.640	2.640	45,673,300
2022-12-21	2.750	2.760	2.670	2.690	2.690	50,535,100
2022-12-20	2.710	2.760	2.710	2.730	2.730	52,550,844
2022-12-19	2.790	2.810	2.710	2.720	2.720	95,783,780
2022-12-16	2.860	2.880	2.810	2.820	2.820	79,390,861
2022-12-15	2.820	2.910	2.820	2.880	2.880	83,226,957
2022-12-14	2.920	2.950	2.840	2.840	2.840	99,231,100
2022-12-13	2.880	2.950	2.840	2.910	2.910	159,212,661
2022-12-12	3.030	3.060	2.890	2.900	2.900	212,607,857
2022-12-09	3.110	3.240	2.980	3.030	3.030	351,414,961
2022-12-08	2.960	3.060	2.940	2.980	2.980	174,202,995
2022-12-07	2.920	3.070	2.900	2.970	2.970	251,433,643
2022-12-06	2.960	3.030	2.900	2.950	2.950	194,550,076
2022-12-05	2.920	3.000	2.900	2.910	2.910	214,750,734
2022-12-02	2.960	2.990	2.860	2.860	2.860	261,852,102
2022-12-01	2.960	3.110	2.920	2.990	2.990	374,717,205
2022-11-30	2.970	3.140	2.910	3.010	3.010	666,518,997
2022-11-29	2.620	2.850	2.620	2.850	2.850	392,610,820
2022-11-28	2.550	2.590	2.510	2.590	2.590	62,009,672
2022-11-25	2.610	2.640	2.580	2.580	2.580	101,988,200
2022-11-24	2.610	2.730	2.580	2.660	2.660	164,511,414
2022-11-23	2.560	2.750	2.540	2.640	2.640	171,549,267
2022-11-22	2.690	2.730	2.560	2.570	2.570	161,722,882
2022-11-21	2.520	2.650	2.500	2.650	2.650	121,415,155
2022-11-18	2.570	2.590	2.530	2.540	2.540	48,106,133
2022-11-17	2.580	2.580	2.530	2.560	2.560	46,573,310
2022-11-16	2.640	2.650	2.550	2.580	2.580	95,411,173
2022-11-15	2.510	2.730	2.490	2.640	2.640	148,973,630
2022-11-14	2.580	2.580	2.480	2.520	2.520	64,335,163
2022-11-11	2.620	2.640	2.570	2.580	2.580	64,206,400
2022-11-10	2.560	2.610	2.540	2.570	2.570	70,002,450
2022-11-09	2.630	2.640	2.560	2.580	2.580	75,988,015
2022-11-08	2.780	2.780	2.590	2.620	2.620	139,694,338

← NewerPage 16 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.