SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.400 | 7.590 | 6.860 | 7.000 | 7.000 | 299,425,866 |
| 2022-08-04 | 6.450 | 7.260 | 6.020 | 7.260 | 7.260 | 290,006,062 |
| 2022-08-03 | 6.800 | 7.230 | 6.600 | 6.600 | 6.600 | 264,166,938 |
| 2022-08-02 | 7.750 | 8.040 | 7.330 | 7.330 | 7.330 | 250,910,209 |
| 2022-08-01 | 8.390 | 8.830 | 8.030 | 8.140 | 8.140 | 325,941,061 |
| 2022-07-29 | 7.960 | 8.500 | 7.590 | 8.500 | 8.500 | 295,963,247 |
| 2022-07-28 | 7.690 | 8.430 | 7.540 | 8.200 | 8.200 | 389,132,177 |
| 2022-07-27 | 7.010 | 7.820 | 6.840 | 7.820 | 7.820 | 360,426,552 |
| 2022-07-26 | 7.550 | 7.670 | 7.090 | 7.110 | 7.110 | 355,258,116 |
| 2022-07-25 | 7.330 | 8.200 | 7.160 | 7.880 | 7.880 | 426,417,989 |
| 2022-07-22 | 7.200 | 7.770 | 6.620 | 7.530 | 7.530 | 481,450,833 |
| 2022-07-21 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 42,488,626 |
| 2022-07-20 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 26,483,360 |
| 2022-07-19 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 7,580,613 |
| 2022-07-18 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 10,876,814 |
| 2022-07-15 | 4.380 | 4.900 | 4.380 | 4.900 | 4.900 | 107,308,229 |
| 2022-07-14 | 4.610 | 4.750 | 4.400 | 4.450 | 4.450 | 154,249,608 |
| 2022-07-13 | 4.210 | 4.660 | 4.170 | 4.660 | 4.660 | 146,394,854 |
| 2022-07-12 | 4.350 | 4.700 | 4.240 | 4.240 | 4.240 | 159,607,482 |
| 2022-07-11 | 4.750 | 4.970 | 4.510 | 4.530 | 4.530 | 243,016,350 |
| 2022-07-08 | 4.050 | 4.520 | 4.050 | 4.520 | 4.520 | 90,148,990 |
| 2022-07-07 | 3.830 | 4.270 | 3.800 | 4.110 | 4.110 | 113,719,633 |
| 2022-07-06 | 3.800 | 3.930 | 3.790 | 3.880 | 3.880 | 61,405,182 |
| 2022-07-05 | 3.950 | 4.060 | 3.820 | 3.830 | 3.830 | 88,777,145 |
| 2022-07-04 | 4.080 | 4.190 | 3.970 | 3.990 | 3.990 | 121,671,722 |
| 2022-07-01 | 3.940 | 4.460 | 3.940 | 4.280 | 4.280 | 148,918,493 |
| 2022-06-30 | 4.480 | 4.860 | 4.200 | 4.230 | 4.230 | 240,641,225 |
| 2022-06-29 | 4.220 | 4.420 | 4.110 | 4.420 | 4.420 | 126,987,901 |
| 2022-06-28 | 3.680 | 4.020 | 3.630 | 4.020 | 4.020 | 52,427,754 |
| 2022-06-27 | 3.680 | 3.690 | 3.600 | 3.650 | 3.650 | 17,356,668 |
| 2022-06-24 | 3.550 | 3.700 | 3.510 | 3.680 | 3.680 | 29,345,099 |
| 2022-06-23 | 3.390 | 3.540 | 3.370 | 3.530 | 3.530 | 18,058,900 |
| 2022-06-22 | 3.460 | 3.480 | 3.380 | 3.380 | 3.380 | 11,252,906 |
| 2022-06-21 | 3.520 | 3.520 | 3.420 | 3.460 | 3.460 | 13,394,200 |
| 2022-06-20 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 11,694,800 |
| 2022-06-17 | 3.510 | 3.550 | 3.460 | 3.510 | 3.510 | 12,402,060 |
| 2022-06-16 | 3.560 | 3.610 | 3.520 | 3.530 | 3.530 | 12,904,599 |
| 2022-06-15 | 3.610 | 3.650 | 3.560 | 3.560 | 3.560 | 14,220,640 |
| 2022-06-14 | 3.600 | 3.610 | 3.480 | 3.590 | 3.590 | 16,361,800 |
| 2022-06-13 | 3.600 | 3.680 | 3.560 | 3.630 | 3.630 | 22,028,840 |
| 2022-06-10 | 3.490 | 3.650 | 3.450 | 3.550 | 3.550 | 16,390,123 |
| 2022-06-09 | 3.520 | 3.560 | 3.450 | 3.480 | 3.480 | 11,368,163 |
| 2022-06-08 | 3.570 | 3.600 | 3.490 | 3.570 | 3.570 | 13,502,863 |
| 2022-06-07 | 3.620 | 3.640 | 3.530 | 3.580 | 3.580 | 11,693,500 |
| 2022-06-06 | 3.630 | 3.670 | 3.580 | 3.640 | 3.640 | 15,290,096 |
| 2022-06-02 | 3.560 | 3.650 | 3.550 | 3.620 | 3.620 | 13,789,558 |
| 2022-06-01 | 3.570 | 3.600 | 3.530 | 3.560 | 3.560 | 11,933,280 |
| 2022-05-31 | 3.480 | 3.550 | 3.440 | 3.540 | 3.540 | 12,235,700 |
| 2022-05-30 | 3.510 | 3.550 | 3.480 | 3.480 | 3.480 | 10,086,291 |
| 2022-05-27 | 3.530 | 3.590 | 3.490 | 3.510 | 3.510 | 12,349,284 |
| 2022-05-26 | 3.500 | 3.610 | 3.430 | 3.570 | 3.570 | 18,774,460 |
| 2022-05-25 | 3.430 | 3.500 | 3.410 | 3.500 | 3.500 | 9,724,615 |
| 2022-05-24 | 3.550 | 3.580 | 3.410 | 3.410 | 3.410 | 13,377,803 |
| 2022-05-23 | 3.480 | 3.560 | 3.470 | 3.550 | 3.550 | 10,840,362 |
| 2022-05-20 | 3.480 | 3.510 | 3.430 | 3.470 | 3.470 | 10,336,603 |
| 2022-05-19 | 3.380 | 3.480 | 3.350 | 3.470 | 3.470 | 12,481,390 |
| 2022-05-18 | 3.360 | 3.490 | 3.350 | 3.440 | 3.440 | 20,954,525 |
| 2022-05-17 | 3.310 | 3.350 | 3.240 | 3.330 | 3.330 | 10,220,894 |
| 2022-05-16 | 3.340 | 3.380 | 3.290 | 3.310 | 3.310 | 8,737,003 |
| 2022-05-13 | 3.310 | 3.340 | 3.280 | 3.330 | 3.330 | 8,142,138 |
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.