SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.270 | 4.290 | 4.240 | 4.280 | 4.280 | 12,187,000 |
| 2023-05-05 | 4.370 | 4.380 | 4.230 | 4.270 | 4.270 | 16,597,613 |
| 2023-05-04 | 4.330 | 4.400 | 4.300 | 4.370 | 4.370 | 19,149,468 |
| 2023-04-28 | 4.190 | 4.310 | 4.190 | 4.310 | 4.310 | 19,687,763 |
| 2023-04-27 | 4.320 | 4.320 | 4.220 | 4.220 | 4.220 | 18,891,847 |
| 2023-04-26 | 4.260 | 4.360 | 4.230 | 4.300 | 4.300 | 17,326,957 |
| 2023-04-25 | 4.410 | 4.440 | 4.210 | 4.260 | 4.260 | 25,473,224 |
| 2023-04-24 | 4.400 | 4.470 | 4.320 | 4.410 | 4.410 | 23,468,238 |
| 2023-04-21 | 4.610 | 4.640 | 4.400 | 4.400 | 4.400 | 44,726,524 |
| 2023-04-20 | 4.760 | 4.760 | 4.550 | 4.650 | 4.650 | 36,595,020 |
| 2023-04-19 | 4.760 | 4.820 | 4.550 | 4.800 | 4.800 | 36,180,409 |
| 2023-04-18 | 5.050 | 5.050 | 4.910 | 4.920 | 4.920 | 26,481,094 |
| 2023-04-17 | 5.130 | 5.130 | 5.020 | 5.060 | 5.060 | 25,464,567 |
| 2023-04-14 | 5.200 | 5.210 | 5.130 | 5.140 | 5.140 | 21,239,242 |
| 2023-04-13 | 5.300 | 5.320 | 5.150 | 5.170 | 5.170 | 42,937,213 |
| 2023-04-12 | 5.260 | 5.370 | 5.250 | 5.360 | 5.360 | 44,622,393 |
| 2023-04-11 | 5.210 | 5.260 | 5.120 | 5.170 | 5.170 | 27,798,348 |
| 2023-04-10 | 5.350 | 5.400 | 5.230 | 5.240 | 5.240 | 37,490,933 |
| 2023-04-07 | 5.220 | 5.320 | 5.210 | 5.320 | 5.320 | 25,299,405 |
| 2023-04-06 | 5.230 | 5.280 | 5.200 | 5.240 | 5.240 | 19,790,133 |
| 2023-04-04 | 5.390 | 5.390 | 5.240 | 5.250 | 5.250 | 36,644,654 |
| 2023-04-03 | 5.330 | 5.400 | 5.270 | 5.400 | 5.400 | 34,703,801 |
| 2023-03-31 | 5.200 | 5.350 | 5.160 | 5.340 | 5.340 | 32,954,432 |
| 2023-03-30 | 5.270 | 5.290 | 5.160 | 5.170 | 5.170 | 23,939,920 |
| 2023-03-29 | 5.210 | 5.380 | 5.210 | 5.290 | 5.290 | 30,186,172 |
| 2023-03-28 | 5.340 | 5.380 | 5.220 | 5.230 | 5.230 | 24,207,349 |
| 2023-03-27 | 5.300 | 5.380 | 5.270 | 5.360 | 5.360 | 29,532,624 |
| 2023-03-24 | 5.350 | 5.350 | 5.280 | 5.300 | 5.300 | 22,439,434 |
| 2023-03-23 | 5.280 | 5.350 | 5.250 | 5.350 | 5.350 | 29,634,050 |
| 2023-03-22 | 5.340 | 5.440 | 5.270 | 5.330 | 5.330 | 44,117,885 |
| 2023-03-21 | 5.210 | 5.300 | 5.150 | 5.300 | 5.300 | 30,251,637 |
| 2023-03-20 | 5.180 | 5.220 | 5.120 | 5.180 | 5.180 | 22,740,700 |
| 2023-03-17 | 5.160 | 5.240 | 5.140 | 5.190 | 5.190 | 25,081,168 |
| 2023-03-16 | 5.220 | 5.230 | 5.100 | 5.100 | 5.100 | 25,373,366 |
| 2023-03-15 | 5.270 | 5.330 | 5.260 | 5.260 | 5.260 | 22,073,044 |
| 2023-03-14 | 5.370 | 5.380 | 5.130 | 5.240 | 5.240 | 35,710,524 |
| 2023-03-13 | 5.360 | 5.410 | 5.310 | 5.390 | 5.390 | 21,739,970 |
| 2023-03-10 | 5.430 | 5.490 | 5.370 | 5.370 | 5.370 | 23,874,091 |
| 2023-03-09 | 5.530 | 5.550 | 5.420 | 5.480 | 5.480 | 24,121,074 |
| 2023-03-08 | 5.440 | 5.530 | 5.400 | 5.520 | 5.520 | 25,280,224 |
| 2023-03-07 | 5.630 | 5.640 | 5.440 | 5.470 | 5.470 | 52,645,545 |
| 2023-03-06 | 5.700 | 5.730 | 5.610 | 5.640 | 5.640 | 37,554,096 |
| 2023-03-03 | 5.910 | 5.910 | 5.660 | 5.700 | 5.700 | 84,661,364 |
| 2023-03-02 | 6.000 | 6.060 | 5.920 | 5.940 | 5.940 | 87,279,533 |
| 2023-03-01 | 5.860 | 6.110 | 5.820 | 6.110 | 6.110 | 105,225,194 |
| 2023-02-28 | 5.900 | 5.940 | 5.780 | 5.860 | 5.860 | 48,616,761 |
| 2023-02-27 | 5.870 | 5.970 | 5.790 | 5.910 | 5.910 | 50,331,174 |
| 2023-02-24 | 5.950 | 5.950 | 5.820 | 5.890 | 5.890 | 50,219,401 |
| 2023-02-23 | 5.950 | 6.100 | 5.900 | 5.980 | 5.980 | 68,621,975 |
| 2023-02-22 | 6.010 | 6.140 | 5.940 | 5.960 | 5.960 | 67,836,562 |
| 2023-02-21 | 5.870 | 6.050 | 5.810 | 6.050 | 6.050 | 94,815,370 |
| 2023-02-20 | 5.810 | 5.880 | 5.710 | 5.850 | 5.850 | 70,356,747 |
| 2023-02-17 | 5.900 | 5.980 | 5.780 | 5.900 | 5.900 | 83,115,851 |
| 2023-02-16 | 6.120 | 6.180 | 5.800 | 5.860 | 5.860 | 132,256,051 |
| 2023-02-15 | 6.240 | 6.450 | 6.130 | 6.180 | 6.180 | 164,891,658 |
| 2023-02-14 | 5.880 | 6.310 | 5.800 | 6.230 | 6.230 | 179,736,295 |
| 2023-02-13 | 5.660 | 6.180 | 5.660 | 6.050 | 6.050 | 185,627,029 |
| 2023-02-10 | 6.340 | 6.610 | 5.980 | 6.010 | 6.010 | 280,544,138 |
| 2023-02-09 | 5.580 | 6.010 | 5.570 | 6.010 | 6.010 | 94,461,557 |
| 2023-02-08 | 5.300 | 5.520 | 5.260 | 5.460 | 5.460 | 91,464,892 |
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.