SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.680 | 3.740 | 3.610 | 3.660 | 3.660 | 21,597,616 |
| 2024-04-30 | 3.740 | 3.770 | 3.610 | 3.670 | 3.670 | 21,463,651 |
| 2024-04-29 | 3.630 | 3.750 | 3.630 | 3.750 | 3.750 | 18,813,800 |
| 2024-04-26 | 3.520 | 3.650 | 3.510 | 3.630 | 3.630 | 19,881,000 |
| 2024-04-25 | 3.540 | 3.590 | 3.520 | 3.520 | 3.520 | 13,583,551 |
| 2024-04-24 | 3.450 | 3.570 | 3.420 | 3.560 | 3.560 | 20,206,100 |
| 2024-04-23 | 3.460 | 3.500 | 3.400 | 3.450 | 3.450 | 11,837,184 |
| 2024-04-22 | 3.510 | 3.530 | 3.370 | 3.440 | 3.440 | 13,364,200 |
| 2024-04-19 | 3.550 | 3.630 | 3.470 | 3.490 | 3.490 | 18,819,500 |
| 2024-04-18 | 3.550 | 3.620 | 3.500 | 3.580 | 3.580 | 21,387,584 |
| 2024-04-17 | 3.320 | 3.550 | 3.320 | 3.550 | 3.550 | 25,369,720 |
| 2024-04-16 | 3.600 | 3.650 | 3.290 | 3.300 | 3.300 | 33,012,364 |
| 2024-04-15 | 3.870 | 3.880 | 3.590 | 3.660 | 3.660 | 28,462,953 |
| 2024-04-12 | 3.930 | 3.980 | 3.860 | 3.870 | 3.870 | 16,639,900 |
| 2024-04-11 | 3.940 | 3.990 | 3.890 | 3.930 | 3.930 | 14,493,900 |
| 2024-04-10 | 4.030 | 4.060 | 3.910 | 3.970 | 3.970 | 19,383,822 |
| 2024-04-09 | 4.040 | 4.090 | 4.000 | 4.060 | 4.060 | 13,183,500 |
| 2024-04-08 | 4.110 | 4.140 | 4.020 | 4.030 | 4.030 | 17,214,139 |
| 2024-04-03 | 4.150 | 4.160 | 4.070 | 4.090 | 4.090 | 20,000,943 |
| 2024-04-02 | 4.210 | 4.230 | 4.130 | 4.170 | 4.170 | 24,916,178 |
| 2024-04-01 | 4.220 | 4.250 | 4.200 | 4.230 | 4.230 | 28,071,319 |
| 2024-03-29 | 4.110 | 4.230 | 4.070 | 4.230 | 4.230 | 14,059,705 |
| 2024-03-28 | 3.960 | 4.280 | 3.920 | 4.150 | 4.150 | 39,529,077 |
| 2024-03-27 | 4.160 | 4.170 | 3.960 | 3.970 | 3.970 | 27,160,700 |
| 2024-03-26 | 4.150 | 4.260 | 4.070 | 4.180 | 4.180 | 30,930,851 |
| 2024-03-25 | 4.320 | 4.370 | 4.170 | 4.180 | 4.180 | 37,782,425 |
| 2024-03-22 | 4.510 | 4.520 | 4.370 | 4.380 | 4.380 | 44,668,192 |
| 2024-03-21 | 4.520 | 4.590 | 4.480 | 4.520 | 4.520 | 36,304,189 |
| 2024-03-20 | 4.450 | 4.600 | 4.450 | 4.540 | 4.540 | 35,003,160 |
| 2024-03-19 | 4.650 | 4.650 | 4.520 | 4.520 | 4.520 | 51,671,774 |
| 2024-03-18 | 4.680 | 4.830 | 4.560 | 4.640 | 4.640 | 86,292,547 |
| 2024-03-15 | 4.460 | 4.700 | 4.400 | 4.640 | 4.640 | 103,168,356 |
| 2024-03-14 | 4.320 | 4.580 | 4.260 | 4.460 | 4.460 | 84,281,106 |
| 2024-03-13 | 4.330 | 4.380 | 4.270 | 4.290 | 4.290 | 41,930,980 |
| 2024-03-12 | 4.340 | 4.490 | 4.250 | 4.360 | 4.360 | 67,354,797 |
| 2024-03-11 | 4.210 | 4.480 | 4.210 | 4.360 | 4.360 | 74,719,125 |
| 2024-03-08 | 4.380 | 4.740 | 4.320 | 4.340 | 4.340 | 141,498,124 |
| 2024-03-07 | 3.970 | 4.370 | 3.950 | 4.370 | 4.370 | 58,881,053 |
| 2024-03-06 | 3.870 | 4.010 | 3.840 | 3.970 | 3.970 | 34,257,681 |
| 2024-03-05 | 3.890 | 3.940 | 3.840 | 3.870 | 3.870 | 22,425,100 |
| 2024-03-04 | 3.990 | 4.020 | 3.820 | 3.940 | 3.940 | 32,039,882 |
| 2024-03-01 | 4.000 | 4.070 | 3.930 | 3.980 | 3.980 | 34,913,099 |
| 2024-02-29 | 3.650 | 4.000 | 3.590 | 3.960 | 3.960 | 49,146,779 |
| 2024-02-28 | 4.140 | 4.170 | 3.720 | 3.730 | 3.730 | 77,256,951 |
| 2024-02-27 | 3.880 | 4.350 | 3.840 | 4.130 | 4.130 | 85,588,265 |
| 2024-02-26 | 3.730 | 4.030 | 3.710 | 3.960 | 3.960 | 75,327,235 |
| 2024-02-23 | 3.530 | 3.670 | 3.530 | 3.660 | 3.660 | 33,281,700 |
| 2024-02-22 | 3.430 | 3.530 | 3.400 | 3.530 | 3.530 | 26,217,832 |
| 2024-02-21 | 3.380 | 3.540 | 3.330 | 3.430 | 3.430 | 31,455,100 |
| 2024-02-20 | 3.340 | 3.400 | 3.260 | 3.400 | 3.400 | 21,774,040 |
| 2024-02-19 | 3.250 | 3.380 | 3.250 | 3.330 | 3.330 | 29,694,755 |
| 2024-02-08 | 2.980 | 3.220 | 2.910 | 3.220 | 3.220 | 34,061,098 |
| 2024-02-07 | 3.020 | 3.100 | 2.920 | 2.950 | 2.950 | 27,841,548 |
| 2024-02-06 | 2.910 | 3.130 | 2.750 | 3.010 | 3.010 | 32,377,172 |
| 2024-02-05 | 3.240 | 3.240 | 2.930 | 2.930 | 2.930 | 30,388,406 |
| 2024-02-02 | 3.410 | 3.500 | 3.120 | 3.250 | 3.250 | 21,038,481 |
| 2024-02-01 | 3.460 | 3.520 | 3.360 | 3.410 | 3.410 | 18,893,952 |
| 2024-01-31 | 3.690 | 3.730 | 3.450 | 3.470 | 3.470 | 25,995,100 |
| 2024-01-30 | 3.850 | 3.920 | 3.730 | 3.740 | 3.740 | 14,163,900 |
| 2024-01-29 | 4.000 | 4.040 | 3.870 | 3.870 | 3.870 | 15,856,028 |
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.