SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.190 | 5.390 | 5.170 | 5.350 | 5.350 | 76,162,786 |
| 2023-02-06 | 5.180 | 5.250 | 5.150 | 5.200 | 5.200 | 24,615,100 |
| 2023-02-03 | 5.220 | 5.230 | 5.100 | 5.190 | 5.190 | 37,634,673 |
| 2023-02-02 | 5.260 | 5.280 | 5.200 | 5.230 | 5.230 | 39,161,276 |
| 2023-02-01 | 5.230 | 5.320 | 5.180 | 5.290 | 5.290 | 64,378,385 |
| 2023-01-31 | 5.180 | 5.250 | 5.130 | 5.200 | 5.200 | 45,915,262 |
| 2023-01-30 | 5.000 | 5.380 | 5.000 | 5.210 | 5.210 | 92,713,850 |
| 2023-01-20 | 4.880 | 4.930 | 4.860 | 4.900 | 4.900 | 18,893,242 |
| 2023-01-19 | 4.820 | 4.870 | 4.810 | 4.860 | 4.860 | 15,601,303 |
| 2023-01-18 | 4.840 | 4.870 | 4.820 | 4.830 | 4.830 | 12,999,967 |
| 2023-01-17 | 4.860 | 4.910 | 4.820 | 4.830 | 4.830 | 15,050,180 |
| 2023-01-16 | 4.870 | 4.910 | 4.850 | 4.860 | 4.860 | 21,125,696 |
| 2023-01-13 | 4.920 | 4.980 | 4.850 | 4.880 | 4.880 | 26,490,928 |
| 2023-01-12 | 5.010 | 5.060 | 4.940 | 4.970 | 4.970 | 44,748,894 |
| 2023-01-11 | 4.930 | 5.210 | 4.850 | 5.090 | 5.090 | 76,104,107 |
| 2023-01-10 | 4.960 | 5.020 | 4.910 | 4.920 | 4.920 | 38,471,517 |
| 2023-01-09 | 4.900 | 5.140 | 4.870 | 5.030 | 5.030 | 55,623,789 |
| 2023-01-06 | 4.790 | 4.980 | 4.790 | 4.870 | 4.870 | 40,530,523 |
| 2023-01-05 | 4.760 | 4.850 | 4.750 | 4.820 | 4.820 | 24,751,566 |
| 2023-01-04 | 4.770 | 4.790 | 4.690 | 4.760 | 4.760 | 21,105,300 |
| 2023-01-03 | 4.570 | 4.780 | 4.560 | 4.760 | 4.760 | 30,373,091 |
| 2022-12-30 | 4.580 | 4.630 | 4.560 | 4.580 | 4.580 | 12,978,500 |
| 2022-12-29 | 4.610 | 4.640 | 4.540 | 4.540 | 4.540 | 15,290,624 |
| 2022-12-28 | 4.730 | 4.730 | 4.610 | 4.610 | 4.610 | 16,999,900 |
| 2022-12-27 | 4.790 | 4.810 | 4.680 | 4.750 | 4.750 | 16,453,124 |
| 2022-12-26 | 4.610 | 4.800 | 4.590 | 4.790 | 4.790 | 25,115,795 |
| 2022-12-23 | 4.620 | 4.680 | 4.560 | 4.620 | 4.620 | 15,776,471 |
| 2022-12-22 | 4.730 | 4.760 | 4.600 | 4.640 | 4.640 | 21,079,400 |
| 2022-12-21 | 4.880 | 4.890 | 4.670 | 4.700 | 4.700 | 25,123,592 |
| 2022-12-20 | 4.750 | 4.890 | 4.730 | 4.870 | 4.870 | 20,565,166 |
| 2022-12-19 | 4.800 | 4.930 | 4.760 | 4.800 | 4.800 | 20,352,225 |
| 2022-12-16 | 4.950 | 4.960 | 4.820 | 4.830 | 4.830 | 24,283,940 |
| 2022-12-15 | 4.910 | 5.030 | 4.860 | 4.970 | 4.970 | 27,607,395 |
| 2022-12-14 | 4.850 | 4.950 | 4.770 | 4.900 | 4.900 | 26,586,106 |
| 2022-12-13 | 4.980 | 5.020 | 4.780 | 4.830 | 4.830 | 43,011,794 |
| 2022-12-12 | 5.180 | 5.200 | 5.010 | 5.020 | 5.020 | 28,339,500 |
| 2022-12-09 | 5.060 | 5.090 | 5.030 | 5.070 | 5.070 | 19,028,463 |
| 2022-12-08 | 5.140 | 5.140 | 5.060 | 5.070 | 5.070 | 25,736,368 |
| 2022-12-07 | 5.180 | 5.210 | 5.130 | 5.150 | 5.150 | 22,846,716 |
| 2022-12-06 | 5.200 | 5.250 | 5.140 | 5.190 | 5.190 | 27,650,017 |
| 2022-12-05 | 5.230 | 5.250 | 5.180 | 5.200 | 5.200 | 26,837,323 |
| 2022-12-02 | 5.250 | 5.290 | 5.190 | 5.200 | 5.200 | 35,096,381 |
| 2022-12-01 | 5.250 | 5.370 | 5.220 | 5.300 | 5.300 | 56,199,577 |
| 2022-11-30 | 5.120 | 5.240 | 5.070 | 5.210 | 5.210 | 42,170,713 |
| 2022-11-29 | 5.020 | 5.200 | 5.010 | 5.110 | 5.110 | 29,885,645 |
| 2022-11-28 | 5.020 | 5.020 | 4.980 | 5.010 | 5.010 | 17,924,819 |
| 2022-11-25 | 5.130 | 5.170 | 5.060 | 5.060 | 5.060 | 27,713,022 |
| 2022-11-24 | 5.140 | 5.310 | 5.130 | 5.200 | 5.200 | 37,805,166 |
| 2022-11-23 | 5.100 | 5.170 | 4.960 | 5.170 | 5.170 | 40,147,624 |
| 2022-11-22 | 5.200 | 5.250 | 5.120 | 5.130 | 5.130 | 28,083,916 |
| 2022-11-21 | 5.260 | 5.270 | 5.100 | 5.220 | 5.220 | 33,946,319 |
| 2022-11-18 | 5.310 | 5.380 | 5.250 | 5.280 | 5.280 | 37,988,527 |
| 2022-11-17 | 5.350 | 5.370 | 5.260 | 5.320 | 5.320 | 36,409,712 |
| 2022-11-16 | 5.540 | 5.540 | 5.370 | 5.400 | 5.400 | 42,128,200 |
| 2022-11-15 | 5.280 | 5.620 | 5.250 | 5.520 | 5.520 | 67,683,841 |
| 2022-11-14 | 5.400 | 5.430 | 5.260 | 5.290 | 5.290 | 47,253,647 |
| 2022-11-11 | 5.560 | 5.590 | 5.390 | 5.400 | 5.400 | 58,516,483 |
| 2022-11-10 | 5.420 | 5.560 | 5.380 | 5.450 | 5.450 | 41,664,075 |
| 2022-11-09 | 5.630 | 5.650 | 5.450 | 5.460 | 5.460 | 57,473,504 |
| 2022-11-08 | 5.720 | 5.730 | 5.560 | 5.620 | 5.620 | 51,817,846 |
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.