SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4.760 | 4.810 | 4.640 | 4.650 | 4.650 | 36,564,600 |
| 2023-11-01 | 4.790 | 4.880 | 4.770 | 4.780 | 4.780 | 28,625,663 |
| 2023-10-31 | 4.940 | 4.980 | 4.770 | 4.820 | 4.820 | 61,044,228 |
| 2023-10-30 | 4.900 | 5.030 | 4.870 | 5.000 | 5.000 | 38,184,628 |
| 2023-10-27 | 5.070 | 5.100 | 4.860 | 4.950 | 4.950 | 58,908,028 |
| 2023-10-26 | 5.050 | 5.150 | 5.000 | 5.120 | 5.120 | 54,822,039 |
| 2023-10-25 | 4.990 | 5.160 | 4.970 | 5.090 | 5.090 | 47,603,222 |
| 2023-10-24 | 5.060 | 5.110 | 4.870 | 5.020 | 5.020 | 62,824,130 |
| 2023-10-23 | 4.990 | 5.140 | 4.980 | 5.060 | 5.060 | 46,602,131 |
| 2023-10-20 | 5.010 | 5.130 | 4.980 | 5.010 | 5.010 | 45,554,974 |
| 2023-10-19 | 5.110 | 5.250 | 5.080 | 5.100 | 5.100 | 63,124,179 |
| 2023-10-18 | 5.350 | 5.420 | 5.200 | 5.210 | 5.210 | 79,998,236 |
| 2023-10-17 | 5.640 | 5.660 | 5.370 | 5.390 | 5.390 | 103,965,871 |
| 2023-10-16 | 5.600 | 5.850 | 5.500 | 5.740 | 5.740 | 144,813,109 |
| 2023-10-13 | 5.260 | 5.870 | 5.220 | 5.590 | 5.590 | 168,878,648 |
| 2023-10-12 | 5.450 | 5.470 | 5.270 | 5.370 | 5.370 | 100,315,841 |
| 2023-10-11 | 5.300 | 5.550 | 5.150 | 5.470 | 5.470 | 160,042,772 |
| 2023-10-10 | 5.200 | 5.280 | 5.150 | 5.230 | 5.230 | 84,743,311 |
| 2023-10-09 | 5.060 | 5.260 | 5.050 | 5.180 | 5.180 | 108,555,867 |
| 2023-09-28 | 4.990 | 5.130 | 4.970 | 5.050 | 5.050 | 84,173,611 |
| 2023-09-27 | 5.190 | 5.240 | 5.000 | 5.020 | 5.020 | 105,481,656 |
| 2023-09-26 | 5.280 | 5.310 | 5.090 | 5.130 | 5.130 | 114,988,388 |
| 2023-09-25 | 5.400 | 5.550 | 5.310 | 5.350 | 5.350 | 127,946,753 |
| 2023-09-22 | 5.340 | 5.750 | 5.330 | 5.490 | 5.490 | 188,109,776 |
| 2023-09-21 | 5.260 | 5.600 | 5.070 | 5.480 | 5.480 | 204,038,097 |
| 2023-09-20 | 5.400 | 5.710 | 5.200 | 5.220 | 5.220 | 209,689,351 |
| 2023-09-19 | 6.090 | 6.270 | 5.580 | 5.730 | 5.730 | 312,657,430 |
| 2023-09-18 | 5.200 | 5.850 | 5.160 | 5.850 | 5.850 | 223,528,757 |
| 2023-09-15 | 4.730 | 5.320 | 4.650 | 5.320 | 5.320 | 168,860,050 |
| 2023-09-14 | 4.700 | 4.920 | 4.670 | 4.840 | 4.840 | 82,982,013 |
| 2023-09-13 | 4.690 | 4.720 | 4.580 | 4.630 | 4.630 | 37,219,152 |
| 2023-09-12 | 4.760 | 4.780 | 4.670 | 4.740 | 4.740 | 46,156,699 |
| 2023-09-11 | 4.650 | 4.980 | 4.600 | 4.830 | 4.830 | 73,732,326 |
| 2023-09-08 | 4.660 | 5.020 | 4.590 | 4.770 | 4.770 | 79,339,354 |
| 2023-09-07 | 4.930 | 5.090 | 4.680 | 4.710 | 4.710 | 127,543,271 |
| 2023-09-06 | 4.380 | 4.830 | 4.350 | 4.830 | 4.830 | 43,043,429 |
| 2023-09-05 | 4.370 | 4.420 | 4.340 | 4.390 | 4.390 | 14,604,800 |
| 2023-09-04 | 4.300 | 4.370 | 4.280 | 4.370 | 4.370 | 13,548,599 |
| 2023-09-01 | 4.300 | 4.340 | 4.270 | 4.280 | 4.280 | 8,862,100 |
| 2023-08-31 | 4.280 | 4.330 | 4.270 | 4.300 | 4.300 | 12,317,633 |
| 2023-08-30 | 4.280 | 4.340 | 4.260 | 4.290 | 4.290 | 14,864,233 |
| 2023-08-29 | 4.120 | 4.280 | 4.120 | 4.280 | 4.280 | 16,099,135 |
| 2023-08-28 | 4.240 | 4.300 | 4.140 | 4.150 | 4.150 | 13,080,863 |
| 2023-08-25 | 4.170 | 4.190 | 4.080 | 4.080 | 4.080 | 11,270,000 |
| 2023-08-24 | 4.200 | 4.240 | 4.140 | 4.190 | 4.190 | 7,964,606 |
| 2023-08-23 | 4.260 | 4.260 | 4.180 | 4.180 | 4.180 | 8,092,216 |
| 2023-08-22 | 4.260 | 4.300 | 4.180 | 4.260 | 4.260 | 9,269,960 |
| 2023-08-21 | 4.240 | 4.330 | 4.240 | 4.240 | 4.240 | 5,709,688 |
| 2023-08-18 | 4.320 | 4.370 | 4.250 | 4.250 | 4.250 | 9,787,524 |
| 2023-08-17 | 4.260 | 4.360 | 4.230 | 4.350 | 4.350 | 10,045,300 |
| 2023-08-16 | 4.310 | 4.320 | 4.260 | 4.280 | 4.280 | 6,524,590 |
| 2023-08-15 | 4.400 | 4.400 | 4.300 | 4.330 | 4.330 | 10,281,965 |
| 2023-08-14 | 4.290 | 4.420 | 4.280 | 4.400 | 4.400 | 15,464,483 |
| 2023-08-11 | 4.450 | 4.460 | 4.350 | 4.360 | 4.360 | 12,485,990 |
| 2023-08-10 | 4.430 | 4.470 | 4.410 | 4.460 | 4.460 | 8,128,739 |
| 2023-08-09 | 4.530 | 4.530 | 4.430 | 4.440 | 4.440 | 12,113,503 |
| 2023-08-08 | 4.590 | 4.610 | 4.510 | 4.520 | 4.520 | 14,041,800 |
| 2023-08-07 | 4.610 | 4.630 | 4.570 | 4.590 | 4.590 | 11,344,100 |
| 2023-08-04 | 4.610 | 4.650 | 4.580 | 4.620 | 4.620 | 11,827,821 |
| 2023-08-03 | 4.590 | 4.610 | 4.560 | 4.610 | 4.610 | 10,175,400 |
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.