SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.010 | 4.060 | 3.980 | 4.010 | 4.010 | 17,343,447 |
| 2024-01-25 | 3.920 | 4.040 | 3.910 | 4.010 | 4.010 | 19,596,400 |
| 2024-01-24 | 3.880 | 3.940 | 3.790 | 3.920 | 3.920 | 19,564,500 |
| 2024-01-23 | 3.760 | 3.890 | 3.760 | 3.840 | 3.840 | 15,583,271 |
| 2024-01-22 | 4.040 | 4.070 | 3.740 | 3.810 | 3.810 | 24,615,270 |
| 2024-01-19 | 4.140 | 4.190 | 4.060 | 4.060 | 4.060 | 14,723,696 |
| 2024-01-18 | 4.100 | 4.180 | 4.040 | 4.170 | 4.170 | 25,305,574 |
| 2024-01-17 | 4.290 | 4.300 | 4.150 | 4.150 | 4.150 | 16,240,788 |
| 2024-01-16 | 4.330 | 4.370 | 4.230 | 4.280 | 4.280 | 20,114,521 |
| 2024-01-15 | 4.360 | 4.400 | 4.330 | 4.340 | 4.340 | 11,544,500 |
| 2024-01-12 | 4.430 | 4.460 | 4.370 | 4.370 | 4.370 | 14,305,300 |
| 2024-01-11 | 4.350 | 4.450 | 4.330 | 4.440 | 4.440 | 13,951,775 |
| 2024-01-10 | 4.460 | 4.460 | 4.330 | 4.370 | 4.370 | 16,341,993 |
| 2024-01-09 | 4.490 | 4.520 | 4.420 | 4.450 | 4.450 | 15,793,531 |
| 2024-01-08 | 4.440 | 4.530 | 4.420 | 4.460 | 4.460 | 15,513,003 |
| 2024-01-05 | 4.530 | 4.600 | 4.450 | 4.470 | 4.470 | 18,831,400 |
| 2024-01-04 | 4.580 | 4.610 | 4.520 | 4.560 | 4.560 | 16,148,800 |
| 2024-01-03 | 4.650 | 4.720 | 4.580 | 4.610 | 4.610 | 25,104,754 |
| 2024-01-02 | 4.660 | 4.800 | 4.640 | 4.700 | 4.700 | 35,837,812 |
| 2023-12-29 | 4.550 | 4.740 | 4.540 | 4.670 | 4.670 | 35,439,900 |
| 2023-12-28 | 4.450 | 4.650 | 4.440 | 4.580 | 4.580 | 32,428,079 |
| 2023-12-27 | 4.480 | 4.520 | 4.370 | 4.480 | 4.480 | 22,556,373 |
| 2023-12-26 | 4.590 | 4.590 | 4.480 | 4.480 | 4.480 | 25,168,800 |
| 2023-12-25 | 4.490 | 4.630 | 4.470 | 4.630 | 4.630 | 30,232,556 |
| 2023-12-22 | 4.600 | 4.620 | 4.480 | 4.510 | 4.510 | 35,971,053 |
| 2023-12-21 | 4.630 | 4.660 | 4.500 | 4.630 | 4.630 | 44,778,381 |
| 2023-12-20 | 4.930 | 4.950 | 4.650 | 4.690 | 4.690 | 59,771,515 |
| 2023-12-19 | 5.100 | 5.160 | 4.870 | 4.930 | 4.930 | 76,945,670 |
| 2023-12-18 | 5.350 | 5.360 | 5.110 | 5.150 | 5.150 | 87,532,352 |
| 2023-12-15 | 5.530 | 5.700 | 5.450 | 5.460 | 5.460 | 119,566,843 |
| 2023-12-14 | 5.400 | 5.900 | 5.290 | 5.620 | 5.620 | 160,112,328 |
| 2023-12-13 | 5.380 | 5.600 | 5.350 | 5.400 | 5.400 | 104,400,660 |
| 2023-12-12 | 5.330 | 5.570 | 5.260 | 5.430 | 5.430 | 119,924,401 |
| 2023-12-11 | 5.210 | 5.370 | 5.180 | 5.320 | 5.320 | 106,811,389 |
| 2023-12-08 | 5.000 | 5.500 | 4.860 | 5.440 | 5.440 | 139,687,777 |
| 2023-12-07 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 50,001,529 |
| 2023-12-06 | 5.250 | 5.390 | 5.160 | 5.180 | 5.180 | 49,711,858 |
| 2023-12-05 | 5.160 | 5.280 | 5.120 | 5.260 | 5.260 | 49,555,248 |
| 2023-12-04 | 5.250 | 5.270 | 5.170 | 5.180 | 5.180 | 34,353,432 |
| 2023-12-01 | 5.240 | 5.270 | 5.130 | 5.260 | 5.260 | 42,120,085 |
| 2023-11-30 | 5.290 | 5.370 | 5.150 | 5.220 | 5.220 | 57,170,342 |
| 2023-11-29 | 5.240 | 5.430 | 5.210 | 5.330 | 5.330 | 117,143,149 |
| 2023-11-28 | 5.100 | 5.380 | 5.060 | 5.320 | 5.320 | 108,047,577 |
| 2023-11-27 | 5.000 | 5.140 | 5.000 | 5.100 | 5.100 | 34,504,494 |
| 2023-11-24 | 5.170 | 5.220 | 5.000 | 5.030 | 5.030 | 36,478,072 |
| 2023-11-23 | 5.000 | 5.160 | 5.000 | 5.150 | 5.150 | 37,382,148 |
| 2023-11-22 | 5.130 | 5.170 | 5.050 | 5.050 | 5.050 | 45,000,180 |
| 2023-11-21 | 5.190 | 5.310 | 5.150 | 5.170 | 5.170 | 62,943,203 |
| 2023-11-20 | 5.150 | 5.220 | 5.130 | 5.190 | 5.190 | 42,961,145 |
| 2023-11-17 | 5.160 | 5.230 | 5.120 | 5.160 | 5.160 | 46,410,600 |
| 2023-11-16 | 5.150 | 5.330 | 5.130 | 5.220 | 5.220 | 72,968,445 |
| 2023-11-15 | 5.200 | 5.230 | 5.130 | 5.170 | 5.170 | 69,074,685 |
| 2023-11-14 | 5.010 | 5.300 | 4.940 | 5.240 | 5.240 | 106,917,932 |
| 2023-11-13 | 4.910 | 5.100 | 4.910 | 5.010 | 5.010 | 62,760,377 |
| 2023-11-10 | 4.780 | 5.170 | 4.760 | 4.920 | 4.920 | 88,278,844 |
| 2023-11-09 | 4.930 | 4.930 | 4.760 | 4.790 | 4.790 | 41,476,509 |
| 2023-11-08 | 4.890 | 4.930 | 4.810 | 4.910 | 4.910 | 37,524,074 |
| 2023-11-07 | 4.840 | 4.920 | 4.830 | 4.890 | 4.890 | 33,121,863 |
| 2023-11-06 | 4.730 | 4.860 | 4.730 | 4.840 | 4.840 | 35,570,727 |
| 2023-11-03 | 4.650 | 4.760 | 4.650 | 4.720 | 4.720 | 26,057,139 |
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.