Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	1.760	1.780	1.740	1.770	1.770	25,796,995
2022-05-11	1.770	1.840	1.770	1.780	1.780	32,858,420
2022-05-10	1.760	1.810	1.750	1.780	1.780	35,730,420
2022-05-09	1.760	1.830	1.730	1.780	1.780	42,130,800
2022-05-06	1.700	1.770	1.680	1.750	1.750	42,377,705
2022-05-05	1.740	1.780	1.700	1.730	1.730	42,660,164
2022-04-29	1.620	1.750	1.610	1.710	1.710	68,173,755
2022-04-28	1.620	1.650	1.590	1.600	1.600	33,667,748
2022-04-27	1.580	1.640	1.520	1.640	1.640	43,669,787
2022-04-26	1.620	1.660	1.590	1.590	1.590	33,268,000
2022-04-25	1.760	1.760	1.610	1.630	1.630	46,070,850
2022-04-22	1.790	1.800	1.740	1.760	1.760	26,497,605
2022-04-21	1.880	1.880	1.780	1.800	1.800	37,468,705
2022-04-20	1.900	1.910	1.870	1.880	1.880	20,071,858
2022-04-19	1.910	1.920	1.890	1.900	1.900	17,044,100
2022-04-18	1.900	1.920	1.870	1.910	1.910	14,034,568
2022-04-15	1.930	1.940	1.900	1.910	1.910	21,366,200
2022-04-14	1.930	1.970	1.920	1.950	1.950	20,732,600
2022-04-13	1.960	1.980	1.920	1.940	1.940	24,457,400
2022-04-12	1.890	1.970	1.890	1.960	1.960	28,523,500
2022-04-11	1.980	1.980	1.910	1.910	1.910	25,025,400
2022-04-08	2.000	2.010	1.940	1.970	1.970	28,773,350
2022-04-07	2.040	2.050	2.000	2.000	2.000	27,944,400
2022-04-06	2.030	2.060	2.020	2.050	2.050	28,851,859
2022-04-01	2.030	2.060	2.010	2.030	2.030	19,201,400
2022-03-31	2.060	2.070	2.030	2.030	2.030	25,552,297
2022-03-30	2.050	2.070	2.020	2.070	2.070	18,502,712
2022-03-29	2.060	2.070	2.010	2.020	2.020	18,207,015
2022-03-28	2.050	2.080	2.030	2.060	2.060	20,981,200
2022-03-25	2.090	2.100	2.060	2.070	2.070	24,933,500
2022-03-24	2.100	2.150	2.080	2.100	2.100	49,756,760
2022-03-23	2.090	2.120	2.080	2.110	2.110	41,367,600
2022-03-22	2.050	2.100	2.050	2.080	2.080	37,156,706
2022-03-21	2.100	2.120	2.050	2.080	2.080	31,420,886
2022-03-18	2.040	2.140	2.020	2.090	2.090	63,540,906
2022-03-17	2.010	2.070	2.010	2.040	2.040	49,939,410
2022-03-16	1.910	2.020	1.860	2.000	2.000	65,593,497
2022-03-15	2.010	2.020	1.870	1.900	1.900	57,523,850
2022-03-14	2.050	2.070	2.000	2.020	2.020	38,405,845
2022-03-11	2.050	2.080	2.000	2.070	2.070	31,471,300
2022-03-10	2.090	2.120	2.060	2.070	2.070	32,157,800
2022-03-09	2.100	2.140	2.010	2.070	2.070	49,470,358
2022-03-08	2.190	2.200	2.080	2.110	2.110	49,193,055
2022-03-07	2.200	2.220	2.190	2.190	2.190	26,102,500
2022-03-04	2.250	2.260	2.200	2.210	2.210	36,137,750
2022-03-03	2.280	2.280	2.240	2.250	2.250	27,763,500
2022-03-02	2.240	2.280	2.220	2.270	2.270	29,647,250
2022-03-01	2.240	2.260	2.220	2.250	2.250	25,044,247
2022-02-28	2.240	2.250	2.190	2.220	2.220	23,945,180
2022-02-25	2.230	2.270	2.230	2.230	2.230	22,045,500
2022-02-24	2.320	2.330	2.200	2.220	2.220	58,467,005
2022-02-23	2.310	2.340	2.300	2.330	2.330	26,943,742
2022-02-22	2.320	2.360	2.300	2.320	2.320	28,892,000
2022-02-21	2.280	2.350	2.260	2.330	2.330	43,257,900
2022-02-18	2.240	2.290	2.230	2.280	2.280	27,003,500
2022-02-17	2.270	2.280	2.250	2.250	2.250	22,608,350
2022-02-16	2.260	2.300	2.250	2.280	2.280	26,738,400
2022-02-15	2.290	2.290	2.250	2.260	2.260	19,544,450
2022-02-14	2.260	2.290	2.230	2.270	2.270	22,893,971
2022-02-11	2.290	2.300	2.240	2.250	2.250	32,462,200

← NewerPage 19 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.