Suzhou Victory Precision Manufacture Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	2.320	2.320	2.280	2.300	2.300	32,410,455
2022-02-09	2.300	2.330	2.290	2.320	2.320	29,685,500
2022-02-08	2.260	2.350	2.230	2.310	2.310	58,633,147
2022-02-07	2.240	2.290	2.220	2.260	2.260	43,115,550
2022-01-28	2.200	2.270	2.190	2.240	2.240	56,919,500
2022-01-27	2.240	2.250	2.160	2.190	2.190	52,184,543
2022-01-26	2.220	2.300	2.220	2.240	2.240	53,752,823
2022-01-25	2.300	2.340	2.200	2.220	2.220	61,705,867
2022-01-24	2.380	2.400	2.310	2.320	2.320	42,578,600
2022-01-21	2.390	2.430	2.360	2.390	2.390	29,117,100
2022-01-20	2.460	2.460	2.390	2.400	2.400	32,381,250
2022-01-19	2.460	2.480	2.420	2.450	2.450	28,733,800
2022-01-18	2.510	2.520	2.460	2.470	2.470	24,418,700
2022-01-17	2.460	2.520	2.440	2.520	2.520	37,654,347
2022-01-14	2.560	2.570	2.460	2.470	2.470	53,651,752
2022-01-13	2.570	2.580	2.560	2.560	2.560	23,685,250
2022-01-12	2.590	2.620	2.560	2.580	2.580	32,814,100
2022-01-11	2.600	2.620	2.580	2.590	2.590	25,847,200
2022-01-10	2.640	2.640	2.570	2.610	2.610	30,930,900
2022-01-07	2.660	2.680	2.620	2.650	2.650	39,043,777
2022-01-06	2.640	2.680	2.620	2.660	2.660	44,326,900
2022-01-05	2.660	2.680	2.620	2.650	2.650	40,111,543
2022-01-04	2.620	2.680	2.600	2.640	2.640	53,013,400
2021-12-31	2.590	2.640	2.570	2.600	2.600	36,206,747
2021-12-30	2.580	2.610	2.580	2.580	2.580	23,771,805
2021-12-29	2.610	2.610	2.580	2.590	2.590	29,501,560
2021-12-28	2.610	2.640	2.590	2.620	2.620	25,575,102
2021-12-27	2.610	2.640	2.570	2.610	2.610	33,621,300
2021-12-24	2.680	2.690	2.590	2.600	2.600	59,144,650
2021-12-23	2.680	2.700	2.660	2.690	2.690	52,333,699
2021-12-22	2.750	2.820	2.690	2.730	2.730	76,707,099
2021-12-21	2.650	2.750	2.640	2.740	2.740	89,346,909
2021-12-20	2.640	2.670	2.620	2.650	2.650	36,982,709
2021-12-17	2.640	2.700	2.620	2.650	2.650	48,181,050
2021-12-16	2.640	2.660	2.620	2.640	2.640	33,849,900
2021-12-15	2.660	2.700	2.630	2.650	2.650	42,267,705
2021-12-14	2.620	2.750	2.550	2.690	2.690	99,416,313
2021-12-13	2.660	2.690	2.620	2.630	2.630	42,327,146
2021-12-10	2.700	2.700	2.660	2.660	2.660	34,296,000
2021-12-09	2.700	2.770	2.680	2.710	2.710	45,989,475
2021-12-08	2.680	2.710	2.650	2.700	2.700	37,666,575
2021-12-07	2.730	2.760	2.660	2.700	2.700	54,510,550
2021-12-06	2.650	2.820	2.620	2.720	2.720	96,348,403
2021-12-03	2.610	2.690	2.600	2.650	2.650	47,944,152
2021-12-02	2.690	2.700	2.610	2.610	2.610	57,968,250
2021-12-01	2.730	2.730	2.660	2.700	2.700	43,911,232
2021-11-30	2.760	2.760	2.690	2.710	2.710	46,027,150
2021-11-29	2.680	2.780	2.630	2.710	2.710	71,597,772
2021-11-26	2.700	2.770	2.650	2.730	2.730	79,177,037
2021-11-25	2.810	2.820	2.690	2.700	2.700	119,573,760
2021-11-24	2.890	2.920	2.790	2.800	2.800	179,091,520
2021-11-23	2.690	2.890	2.670	2.890	2.890	204,488,561
2021-11-22	2.650	2.680	2.610	2.630	2.630	73,634,700
2021-11-19	2.580	2.770	2.550	2.630	2.630	135,521,359
2021-11-18	2.600	2.640	2.530	2.560	2.560	130,115,502
2021-11-17	2.370	2.610	2.360	2.610	2.610	116,032,956
2021-11-16	2.450	2.450	2.360	2.370	2.370	52,223,550
2021-11-15	2.460	2.470	2.430	2.440	2.440	31,454,496
2021-11-12	2.480	2.490	2.450	2.460	2.460	28,023,668
2021-11-11	2.450	2.500	2.430	2.490	2.490	33,358,900

← NewerPage 20 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.