SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.870 | 5.880 | 5.700 | 5.730 | 5.730 | 76,750,187 |
| 2022-11-04 | 5.630 | 5.850 | 5.600 | 5.820 | 5.820 | 100,715,098 |
| 2022-11-03 | 5.600 | 5.760 | 5.560 | 5.630 | 5.630 | 63,699,224 |
| 2022-11-02 | 5.680 | 5.830 | 5.560 | 5.720 | 5.720 | 98,632,958 |
| 2022-11-01 | 5.680 | 5.720 | 5.550 | 5.670 | 5.670 | 68,567,109 |
| 2022-10-31 | 5.380 | 5.820 | 5.380 | 5.660 | 5.660 | 101,849,625 |
| 2022-10-28 | 5.550 | 5.690 | 5.290 | 5.310 | 5.310 | 86,123,027 |
| 2022-10-27 | 6.000 | 6.140 | 5.600 | 5.650 | 5.650 | 114,704,664 |
| 2022-10-26 | 5.880 | 6.310 | 5.800 | 6.080 | 6.080 | 157,478,167 |
| 2022-10-25 | 5.770 | 6.070 | 5.500 | 6.000 | 6.000 | 136,075,223 |
| 2022-10-24 | 5.670 | 5.900 | 5.550 | 5.840 | 5.840 | 123,449,656 |
| 2022-10-21 | 5.620 | 6.110 | 5.620 | 5.750 | 5.750 | 149,042,707 |
| 2022-10-20 | 5.890 | 6.170 | 5.820 | 5.880 | 5.880 | 258,839,836 |
| 2022-10-19 | 5.150 | 5.730 | 5.120 | 5.730 | 5.730 | 109,472,455 |
| 2022-10-18 | 5.070 | 5.470 | 5.020 | 5.210 | 5.210 | 112,030,732 |
| 2022-10-17 | 4.940 | 5.160 | 4.920 | 5.070 | 5.070 | 58,959,649 |
| 2022-10-14 | 4.950 | 4.990 | 4.870 | 4.940 | 4.940 | 40,709,802 |
| 2022-10-13 | 4.890 | 5.030 | 4.850 | 4.910 | 4.910 | 43,876,550 |
| 2022-10-12 | 4.770 | 4.940 | 4.700 | 4.920 | 4.920 | 45,664,850 |
| 2022-10-11 | 4.600 | 4.770 | 4.540 | 4.750 | 4.750 | 44,807,643 |
| 2022-10-10 | 4.690 | 4.760 | 4.530 | 4.560 | 4.560 | 29,765,414 |
| 2022-09-30 | 4.750 | 4.800 | 4.680 | 4.700 | 4.700 | 29,438,186 |
| 2022-09-29 | 4.910 | 4.980 | 4.740 | 4.780 | 4.780 | 46,886,736 |
| 2022-09-28 | 5.240 | 5.240 | 4.900 | 4.900 | 4.900 | 68,581,716 |
| 2022-09-27 | 5.060 | 5.280 | 4.930 | 5.280 | 5.280 | 68,674,761 |
| 2022-09-26 | 5.020 | 5.220 | 4.980 | 5.060 | 5.060 | 51,585,537 |
| 2022-09-23 | 5.400 | 5.550 | 5.050 | 5.080 | 5.080 | 80,191,080 |
| 2022-09-22 | 5.360 | 5.540 | 5.320 | 5.400 | 5.400 | 82,775,903 |
| 2022-09-21 | 5.310 | 5.510 | 5.190 | 5.360 | 5.360 | 88,852,517 |
| 2022-09-20 | 5.170 | 5.460 | 5.160 | 5.400 | 5.400 | 102,995,087 |
| 2022-09-19 | 5.020 | 5.190 | 4.980 | 5.130 | 5.130 | 57,141,569 |
| 2022-09-16 | 5.100 | 5.140 | 5.000 | 5.000 | 5.000 | 33,141,598 |
| 2022-09-15 | 5.360 | 5.360 | 5.020 | 5.100 | 5.100 | 55,254,247 |
| 2022-09-14 | 5.240 | 5.350 | 5.210 | 5.310 | 5.310 | 34,457,959 |
| 2022-09-13 | 5.360 | 5.430 | 5.270 | 5.370 | 5.370 | 39,826,040 |
| 2022-09-09 | 5.450 | 5.480 | 5.220 | 5.340 | 5.340 | 57,558,211 |
| 2022-09-08 | 5.680 | 5.830 | 5.440 | 5.450 | 5.450 | 93,591,781 |
| 2022-09-07 | 5.580 | 5.730 | 5.520 | 5.680 | 5.680 | 68,584,111 |
| 2022-09-06 | 5.550 | 5.720 | 5.430 | 5.630 | 5.630 | 67,126,853 |
| 2022-09-05 | 5.500 | 5.670 | 5.450 | 5.520 | 5.520 | 45,700,604 |
| 2022-09-02 | 5.400 | 5.660 | 5.390 | 5.570 | 5.570 | 57,320,245 |
| 2022-09-01 | 5.500 | 5.570 | 5.360 | 5.430 | 5.430 | 45,034,919 |
| 2022-08-31 | 5.690 | 5.700 | 5.380 | 5.420 | 5.420 | 61,738,020 |
| 2022-08-30 | 5.780 | 5.800 | 5.640 | 5.690 | 5.690 | 46,685,601 |
| 2022-08-29 | 5.470 | 5.810 | 5.450 | 5.800 | 5.800 | 67,636,513 |
| 2022-08-26 | 5.670 | 5.810 | 5.600 | 5.600 | 5.600 | 60,547,294 |
| 2022-08-25 | 5.830 | 5.890 | 5.580 | 5.680 | 5.680 | 83,461,185 |
| 2022-08-24 | 6.190 | 6.250 | 5.790 | 5.800 | 5.800 | 120,026,344 |
| 2022-08-23 | 6.200 | 6.420 | 6.140 | 6.230 | 6.230 | 83,811,027 |
| 2022-08-22 | 6.200 | 6.350 | 6.010 | 6.220 | 6.220 | 111,277,880 |
| 2022-08-19 | 6.880 | 7.050 | 6.460 | 6.470 | 6.470 | 169,830,580 |
| 2022-08-18 | 6.750 | 6.880 | 6.660 | 6.740 | 6.740 | 142,732,066 |
| 2022-08-17 | 6.600 | 6.800 | 6.530 | 6.700 | 6.700 | 148,597,732 |
| 2022-08-16 | 6.420 | 6.750 | 6.320 | 6.680 | 6.680 | 159,275,701 |
| 2022-08-15 | 6.250 | 6.540 | 6.150 | 6.450 | 6.450 | 109,570,404 |
| 2022-08-12 | 6.540 | 6.670 | 6.380 | 6.400 | 6.400 | 132,641,169 |
| 2022-08-11 | 6.880 | 6.880 | 6.420 | 6.450 | 6.450 | 217,584,790 |
| 2022-08-10 | 6.910 | 7.240 | 6.850 | 6.970 | 6.970 | 196,423,066 |
| 2022-08-09 | 6.750 | 7.400 | 6.700 | 7.070 | 7.070 | 248,604,018 |
| 2022-08-08 | 6.540 | 7.190 | 6.540 | 6.850 | 6.850 | 208,619,981 |
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.