SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.450 | 2.470 | 2.420 | 2.450 | 2.450 | 14,603,600 |
| 2024-07-29 | 2.380 | 2.480 | 2.340 | 2.460 | 2.460 | 24,482,600 |
| 2024-07-26 | 2.350 | 2.400 | 2.340 | 2.380 | 2.380 | 13,627,600 |
| 2024-07-25 | 2.310 | 2.360 | 2.260 | 2.330 | 2.330 | 13,673,993 |
| 2024-07-24 | 2.410 | 2.430 | 2.320 | 2.330 | 2.330 | 19,458,777 |
| 2024-07-23 | 2.450 | 2.510 | 2.420 | 2.420 | 2.420 | 23,590,946 |
| 2024-07-22 | 2.410 | 2.480 | 2.380 | 2.450 | 2.450 | 21,675,700 |
| 2024-07-19 | 2.420 | 2.430 | 2.380 | 2.410 | 2.410 | 16,060,000 |
| 2024-07-18 | 2.460 | 2.480 | 2.370 | 2.410 | 2.410 | 20,535,600 |
| 2024-07-17 | 2.520 | 2.520 | 2.450 | 2.460 | 2.460 | 23,635,616 |
| 2024-07-16 | 2.490 | 2.560 | 2.450 | 2.530 | 2.530 | 33,231,032 |
| 2024-07-15 | 2.500 | 2.590 | 2.450 | 2.510 | 2.510 | 48,854,988 |
| 2024-07-12 | 2.540 | 2.670 | 2.510 | 2.620 | 2.620 | 77,757,216 |
| 2024-07-11 | 2.300 | 2.490 | 2.280 | 2.490 | 2.490 | 14,718,422 |
| 2024-07-10 | 2.280 | 2.310 | 2.240 | 2.260 | 2.260 | 11,693,700 |
| 2024-07-09 | 2.270 | 2.310 | 2.200 | 2.270 | 2.270 | 15,548,384 |
| 2024-07-08 | 2.380 | 2.380 | 2.270 | 2.280 | 2.280 | 13,454,500 |
| 2024-07-05 | 2.330 | 2.380 | 2.270 | 2.370 | 2.370 | 13,509,400 |
| 2024-07-04 | 2.470 | 2.480 | 2.330 | 2.340 | 2.340 | 19,316,382 |
| 2024-07-03 | 2.420 | 2.520 | 2.420 | 2.430 | 2.430 | 14,687,400 |
| 2024-07-02 | 2.410 | 2.490 | 2.380 | 2.460 | 2.460 | 16,732,200 |
| 2024-07-01 | 2.410 | 2.440 | 2.350 | 2.420 | 2.420 | 13,459,701 |
| 2024-06-28 | 2.490 | 2.520 | 2.410 | 2.420 | 2.420 | 13,945,900 |
| 2024-06-27 | 2.530 | 2.580 | 2.450 | 2.460 | 2.460 | 15,128,925 |
| 2024-06-26 | 2.480 | 2.540 | 2.420 | 2.530 | 2.530 | 14,205,908 |
| 2024-06-25 | 2.430 | 2.510 | 2.420 | 2.460 | 2.460 | 13,022,900 |
| 2024-06-24 | 2.590 | 2.590 | 2.460 | 2.470 | 2.470 | 17,503,884 |
| 2024-06-21 | 2.630 | 2.660 | 2.600 | 2.610 | 2.610 | 10,051,223 |
| 2024-06-20 | 2.810 | 2.810 | 2.650 | 2.670 | 2.670 | 15,497,700 |
| 2024-06-19 | 2.830 | 2.850 | 2.760 | 2.770 | 2.770 | 12,424,107 |
| 2024-06-18 | 2.670 | 2.820 | 2.670 | 2.810 | 2.810 | 23,447,800 |
| 2024-06-17 | 2.760 | 2.760 | 2.680 | 2.690 | 2.690 | 12,137,813 |
| 2024-06-14 | 2.720 | 2.740 | 2.660 | 2.730 | 2.730 | 11,066,765 |
| 2024-06-13 | 2.790 | 2.810 | 2.710 | 2.710 | 2.710 | 13,272,103 |
| 2024-06-12 | 2.700 | 2.790 | 2.680 | 2.770 | 2.770 | 15,613,400 |
| 2024-06-11 | 2.710 | 2.730 | 2.620 | 2.700 | 2.700 | 15,644,700 |
| 2024-06-07 | 2.600 | 2.720 | 2.590 | 2.720 | 2.720 | 26,105,600 |
| 2024-06-06 | 2.780 | 2.830 | 2.530 | 2.600 | 2.600 | 46,701,746 |
| 2024-06-05 | 2.940 | 2.940 | 2.760 | 2.790 | 2.790 | 33,572,732 |
| 2024-06-04 | 3.020 | 3.020 | 2.900 | 2.950 | 2.950 | 18,657,899 |
| 2024-06-03 | 3.090 | 3.100 | 2.990 | 3.020 | 3.020 | 17,976,230 |
| 2024-05-31 | 3.090 | 3.140 | 3.080 | 3.100 | 3.100 | 14,131,600 |
| 2024-05-30 | 3.110 | 3.110 | 3.050 | 3.070 | 3.070 | 11,089,100 |
| 2024-05-29 | 3.060 | 3.140 | 3.060 | 3.100 | 3.100 | 17,448,760 |
| 2024-05-28 | 3.100 | 3.140 | 3.040 | 3.060 | 3.060 | 20,187,700 |
| 2024-05-27 | 2.920 | 3.170 | 2.920 | 3.110 | 3.110 | 41,458,354 |
| 2024-05-24 | 3.310 | 3.340 | 3.240 | 3.240 | 3.240 | 11,538,427 |
| 2024-05-23 | 3.390 | 3.390 | 3.300 | 3.310 | 3.310 | 15,512,400 |
| 2024-05-22 | 3.340 | 3.430 | 3.340 | 3.390 | 3.390 | 12,644,100 |
| 2024-05-21 | 3.440 | 3.460 | 3.320 | 3.350 | 3.350 | 24,032,800 |
| 2024-05-20 | 3.490 | 3.640 | 3.450 | 3.470 | 3.470 | 20,108,187 |
| 2024-05-17 | 3.440 | 3.540 | 3.410 | 3.540 | 3.540 | 16,529,461 |
| 2024-05-16 | 3.380 | 3.470 | 3.380 | 3.440 | 3.440 | 13,686,092 |
| 2024-05-15 | 3.430 | 3.460 | 3.370 | 3.400 | 3.400 | 10,946,261 |
| 2024-05-14 | 3.420 | 3.490 | 3.400 | 3.430 | 3.430 | 11,617,301 |
| 2024-05-13 | 3.560 | 3.560 | 3.400 | 3.420 | 3.420 | 19,541,619 |
| 2024-05-10 | 3.650 | 3.670 | 3.550 | 3.560 | 3.560 | 15,723,416 |
| 2024-05-09 | 3.620 | 3.670 | 3.610 | 3.650 | 3.650 | 13,154,967 |
| 2024-05-08 | 3.670 | 3.670 | 3.590 | 3.600 | 3.600 | 14,889,600 |
| 2024-05-07 | 3.680 | 3.690 | 3.620 | 3.680 | 3.680 | 16,139,492 |
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.