SuZhou ChunXing Precision Mechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.670	4.680	4.600	4.610	4.610	13,160,863
2023-08-01	4.720	4.740	4.630	4.650	4.650	17,198,601
2023-07-31	4.690	4.780	4.690	4.710	4.710	22,332,419
2023-07-28	4.650	4.710	4.560	4.680	4.680	33,378,822
2023-07-27	4.640	4.860	4.620	4.750	4.750	50,206,235
2023-07-26	4.700	4.700	4.570	4.590	4.590	22,446,199
2023-07-25	4.580	4.750	4.560	4.700	4.700	26,232,169
2023-07-24	4.550	4.710	4.510	4.590	4.590	23,522,045
2023-07-21	4.570	4.630	4.540	4.550	4.550	15,351,172
2023-07-20	4.690	4.730	4.590	4.610	4.610	20,917,600
2023-07-19	4.700	4.730	4.630	4.680	4.680	17,602,973
2023-07-18	4.700	4.790	4.650	4.730	4.730	20,755,633
2023-07-17	4.820	4.840	4.660	4.710	4.710	27,754,437
2023-07-14	4.880	4.890	4.720	4.820	4.820	29,972,332
2023-07-13	4.870	4.910	4.840	4.890	4.890	29,814,235
2023-07-12	5.050	5.080	4.900	4.910	4.910	43,257,099
2023-07-11	4.890	5.050	4.840	5.040	5.040	59,269,560
2023-07-10	4.910	4.960	4.860	4.860	4.860	28,563,028
2023-07-07	4.940	5.050	4.890	4.890	4.890	38,279,135
2023-07-06	4.910	5.060	4.830	5.010	5.010	53,735,177
2023-07-05	5.040	5.150	4.940	4.960	4.960	63,955,606
2023-07-04	5.150	5.240	5.060	5.070	5.070	96,825,478
2023-07-03	4.970	5.450	4.900	5.270	5.270	148,251,384
2023-06-30	4.950	5.130	4.840	4.970	4.970	144,081,375
2023-06-29	4.360	4.810	4.330	4.810	4.810	34,111,875
2023-06-28	4.440	4.450	4.260	4.370	4.370	20,857,509
2023-06-27	4.330	4.440	4.290	4.440	4.440	18,127,594
2023-06-26	4.400	4.480	4.300	4.330	4.330	20,146,158
2023-06-21	4.540	4.590	4.420	4.420	4.420	22,607,366
2023-06-20	4.550	4.560	4.450	4.510	4.510	24,831,347
2023-06-19	4.580	4.700	4.550	4.560	4.560	33,824,943
2023-06-16	4.500	4.630	4.480	4.530	4.530	29,477,635
2023-06-15	4.490	4.550	4.450	4.500	4.500	22,106,005
2023-06-14	4.550	4.600	4.480	4.500	4.500	40,602,976
2023-06-13	4.500	4.760	4.480	4.630	4.630	69,824,160
2023-06-12	4.260	4.460	4.260	4.420	4.420	34,262,281
2023-06-09	4.210	4.320	4.210	4.280	4.280	12,814,766
2023-06-08	4.280	4.290	4.200	4.210	4.210	12,568,433
2023-06-07	4.280	4.320	4.190	4.300	4.300	13,806,040
2023-06-06	4.430	4.440	4.230	4.240	4.240	24,671,119
2023-06-05	4.420	4.480	4.390	4.450	4.450	14,003,924
2023-06-02	4.380	4.420	4.340	4.400	4.400	17,711,160
2023-06-01	4.400	4.400	4.310	4.390	4.390	21,854,260
2023-05-31	4.370	4.450	4.370	4.420	4.420	23,346,319
2023-05-30	4.350	4.500	4.300	4.370	4.370	22,153,500
2023-05-29	4.480	4.490	4.330	4.360	4.360	29,798,350
2023-05-26	4.370	4.630	4.290	4.510	4.510	44,338,741
2023-05-25	4.380	4.390	4.300	4.360	4.360	14,849,962
2023-05-24	4.320	4.420	4.280	4.360	4.360	19,564,820
2023-05-23	4.390	4.390	4.300	4.310	4.310	13,111,000
2023-05-22	4.380	4.400	4.330	4.370	4.370	18,462,928
2023-05-19	4.380	4.400	4.300	4.360	4.360	22,407,606
2023-05-18	4.250	4.390	4.240	4.360	4.360	32,640,362
2023-05-17	4.110	4.250	4.100	4.250	4.250	22,682,007
2023-05-16	4.200	4.210	4.120	4.130	4.130	14,118,100
2023-05-15	4.140	4.210	4.110	4.210	4.210	11,799,478
2023-05-12	4.250	4.250	4.140	4.140	4.140	15,519,900
2023-05-11	4.230	4.260	4.170	4.250	4.250	13,268,700
2023-05-10	4.150	4.240	4.130	4.220	4.220	15,526,617
2023-05-09	4.290	4.300	4.150	4.150	4.150	22,376,209

← NewerPage 14 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.