Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.430	2.510	2.400	2.450	2.450	93,690,000
2022-08-04	2.380	2.450	2.360	2.440	2.440	82,091,700
2022-08-03	2.360	2.530	2.350	2.380	2.380	107,965,372
2022-08-02	2.450	2.470	2.330	2.360	2.360	114,145,300
2022-08-01	2.540	2.600	2.490	2.510	2.510	110,127,500
2022-07-29	2.640	2.640	2.510	2.540	2.540	225,250,950
2022-07-28	2.440	2.640	2.400	2.640	2.640	172,131,838
2022-07-27	2.360	2.450	2.350	2.400	2.400	59,230,450
2022-07-26	2.320	2.390	2.310	2.380	2.380	50,140,147
2022-07-25	2.360	2.420	2.310	2.340	2.340	53,587,057
2022-07-22	2.400	2.420	2.330	2.360	2.360	55,553,857
2022-07-21	2.470	2.480	2.390	2.400	2.400	54,992,650
2022-07-20	2.470	2.470	2.410	2.470	2.470	75,140,900
2022-07-19	2.560	2.560	2.400	2.460	2.460	182,724,900
2022-07-18	2.270	2.500	2.270	2.500	2.500	156,744,610
2022-07-15	2.330	2.340	2.260	2.270	2.270	67,773,903
2022-07-14	2.380	2.430	2.350	2.380	2.380	44,351,600
2022-07-13	2.300	2.430	2.290	2.400	2.400	75,495,800
2022-07-12	2.360	2.370	2.270	2.300	2.300	63,704,100
2022-07-11	2.390	2.410	2.350	2.360	2.360	45,200,005
2022-07-08	2.370	2.430	2.350	2.390	2.390	56,408,110
2022-07-07	2.330	2.380	2.330	2.380	2.380	42,657,674
2022-07-06	2.380	2.420	2.340	2.350	2.350	48,292,300
2022-07-05	2.390	2.440	2.360	2.380	2.380	69,369,948
2022-07-04	2.330	2.410	2.320	2.390	2.390	95,010,065
2022-07-01	2.330	2.370	2.290	2.330	2.330	69,796,450
2022-06-30	2.260	2.350	2.260	2.330	2.330	74,179,500
2022-06-29	2.300	2.370	2.230	2.290	2.290	88,747,200
2022-06-28	2.250	2.320	2.230	2.300	2.300	73,927,250
2022-06-27	2.230	2.260	2.220	2.250	2.250	49,334,059
2022-06-24	2.250	2.290	2.200	2.220	2.220	63,648,300
2022-06-23	2.230	2.250	2.180	2.250	2.250	66,034,146
2022-06-22	2.230	2.280	2.200	2.230	2.230	97,782,807
2022-06-21	2.200	2.380	2.200	2.270	2.270	160,551,055
2022-06-20	2.140	2.290	2.120	2.200	2.200	133,217,850
2022-06-17	2.060	2.120	2.040	2.110	2.110	69,155,524
2022-06-16	2.040	2.090	2.030	2.060	2.060	54,760,100
2022-06-15	2.110	2.130	2.050	2.050	2.050	68,279,450
2022-06-14	2.070	2.100	2.030	2.080	2.080	69,172,367
2022-06-13	2.080	2.140	2.060	2.100	2.100	89,930,510
2022-06-10	2.110	2.150	2.070	2.110	2.110	113,855,000
2022-06-09	2.100	2.300	2.060	2.170	2.170	206,913,000
2022-06-08	2.250	2.250	2.050	2.090	2.090	252,477,098
2022-06-07	2.080	2.240	2.050	2.240	2.240	198,332,500
2022-06-06	1.860	2.040	1.850	2.040	2.040	114,361,305
2022-06-02	1.840	1.860	1.810	1.850	1.850	19,334,600
2022-06-01	1.840	1.860	1.830	1.840	1.840	25,955,400
2022-05-31	1.790	1.880	1.780	1.850	1.850	38,790,380
2022-05-30	1.800	1.810	1.790	1.800	1.800	13,164,700
2022-05-27	1.810	1.830	1.780	1.790	1.790	17,700,300
2022-05-26	1.820	1.830	1.780	1.810	1.810	18,675,800
2022-05-25	1.790	1.830	1.790	1.830	1.830	22,990,867
2022-05-24	1.890	1.900	1.800	1.810	1.810	46,682,400
2022-05-23	1.840	1.890	1.830	1.880	1.880	42,446,845
2022-05-20	1.810	1.850	1.800	1.840	1.840	32,483,242
2022-05-19	1.780	1.810	1.770	1.810	1.810	24,922,800
2022-05-18	1.770	1.820	1.760	1.800	1.800	37,329,205
2022-05-17	1.780	1.780	1.750	1.770	1.770	17,072,200
2022-05-16	1.790	1.790	1.760	1.770	1.770	21,936,550
2022-05-13	1.780	1.780	1.750	1.770	1.770	17,658,250

← NewerPage 18 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.