Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.550	2.790	2.550	2.730	2.730	205,169,103
2022-11-04	2.500	2.560	2.500	2.550	2.550	69,198,415
2022-11-03	2.490	2.530	2.470	2.510	2.510	57,803,700
2022-11-02	2.460	2.530	2.460	2.510	2.510	58,711,905
2022-11-01	2.440	2.480	2.430	2.470	2.470	49,770,500
2022-10-31	2.380	2.460	2.380	2.440	2.440	50,490,720
2022-10-28	2.470	2.480	2.400	2.410	2.410	77,538,650
2022-10-27	2.550	2.580	2.480	2.490	2.490	83,017,250
2022-10-26	2.550	2.600	2.520	2.540	2.540	96,566,000
2022-10-25	2.530	2.580	2.480	2.550	2.550	89,085,450
2022-10-24	2.690	2.730	2.530	2.540	2.540	112,566,210
2022-10-21	2.750	2.810	2.670	2.680	2.680	89,429,700
2022-10-20	2.800	2.820	2.690	2.730	2.730	122,107,750
2022-10-19	2.780	2.890	2.770	2.800	2.800	150,787,535
2022-10-18	2.800	2.890	2.740	2.820	2.820	228,131,656
2022-10-17	2.580	2.760	2.570	2.740	2.740	90,386,800
2022-10-14	2.500	2.630	2.500	2.600	2.600	76,716,147
2022-10-13	2.530	2.530	2.480	2.500	2.500	44,400,347
2022-10-12	2.430	2.540	2.410	2.540	2.540	75,018,347
2022-10-11	2.430	2.450	2.400	2.440	2.440	37,707,100
2022-10-10	2.450	2.530	2.420	2.420	2.420	57,144,104
2022-09-30	2.550	2.590	2.480	2.490	2.490	93,711,062
2022-09-29	2.900	2.900	2.610	2.620	2.620	182,758,317
2022-09-28	2.810	2.830	2.730	2.770	2.770	114,952,815
2022-09-27	2.640	2.840	2.600	2.820	2.820	208,521,185
2022-09-26	2.610	2.640	2.510	2.580	2.580	65,489,157
2022-09-23	2.720	2.740	2.610	2.620	2.620	82,783,985
2022-09-22	2.700	2.900	2.700	2.750	2.750	112,239,895
2022-09-21	2.720	2.790	2.670	2.760	2.760	79,174,121
2022-09-20	2.700	2.820	2.640	2.750	2.750	76,295,700
2022-09-19	2.760	2.790	2.620	2.690	2.690	77,994,200
2022-09-16	2.730	2.810	2.680	2.760	2.760	85,832,700
2022-09-15	2.840	2.890	2.710	2.760	2.760	102,586,603
2022-09-14	2.720	2.810	2.680	2.800	2.800	116,915,456
2022-09-13	2.720	2.840	2.700	2.780	2.780	131,578,160
2022-09-09	2.560	2.780	2.560	2.720	2.720	168,413,050
2022-09-08	2.590	2.600	2.530	2.540	2.540	51,492,750
2022-09-07	2.640	2.640	2.580	2.600	2.600	56,179,300
2022-09-06	2.610	2.650	2.580	2.640	2.640	55,854,900
2022-09-05	2.560	2.660	2.520	2.630	2.630	76,795,400
2022-09-02	2.430	2.660	2.420	2.560	2.560	118,440,456
2022-09-01	2.560	2.580	2.430	2.440	2.440	105,781,206
2022-08-31	2.660	2.680	2.550	2.580	2.580	73,837,500
2022-08-30	2.660	2.700	2.620	2.660	2.660	66,193,720
2022-08-29	2.580	2.670	2.520	2.650	2.650	77,099,100
2022-08-26	2.640	2.710	2.630	2.640	2.640	90,649,197
2022-08-25	2.720	2.750	2.580	2.650	2.650	139,089,099
2022-08-24	2.870	2.900	2.700	2.700	2.700	205,424,010
2022-08-23	2.720	2.950	2.720	2.860	2.860	284,809,908
2022-08-22	2.680	2.820	2.670	2.760	2.760	190,021,213
2022-08-19	2.750	2.980	2.710	2.720	2.720	278,901,811
2022-08-18	2.710	2.840	2.650	2.790	2.790	285,070,407
2022-08-17	2.690	2.740	2.630	2.710	2.710	243,093,154
2022-08-16	2.750	2.810	2.680	2.720	2.720	329,111,926
2022-08-15	2.880	2.880	2.650	2.740	2.740	560,740,027
2022-08-12	2.710	2.940	2.710	2.940	2.940	595,069,653
2022-08-11	2.450	2.670	2.440	2.670	2.670	389,114,360
2022-08-10	2.450	2.480	2.420	2.430	2.430	43,151,200
2022-08-09	2.470	2.500	2.440	2.460	2.460	56,446,750
2022-08-08	2.440	2.520	2.410	2.490	2.490	84,292,550

← NewerPage 17 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.