SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.250 | 3.340 | 3.250 | 3.320 | 3.320 | 12,961,033 |
| 2022-05-11 | 3.270 | 3.370 | 3.270 | 3.280 | 3.280 | 15,831,900 |
| 2022-05-10 | 3.250 | 3.350 | 3.210 | 3.310 | 3.310 | 11,509,801 |
| 2022-05-09 | 3.160 | 3.280 | 3.150 | 3.260 | 3.260 | 9,032,200 |
| 2022-05-06 | 3.110 | 3.270 | 3.080 | 3.200 | 3.200 | 13,731,335 |
| 2022-05-05 | 3.100 | 3.330 | 3.070 | 3.230 | 3.230 | 20,269,824 |
| 2022-04-29 | 2.930 | 3.100 | 2.930 | 3.060 | 3.060 | 14,704,603 |
| 2022-04-28 | 3.000 | 3.010 | 2.890 | 2.910 | 2.910 | 9,870,011 |
| 2022-04-27 | 2.800 | 3.040 | 2.770 | 3.000 | 3.000 | 20,247,468 |
| 2022-04-26 | 3.100 | 3.130 | 2.850 | 2.880 | 2.880 | 20,260,869 |
| 2022-04-25 | 3.370 | 3.380 | 3.080 | 3.080 | 3.080 | 24,237,952 |
| 2022-04-22 | 3.510 | 3.520 | 3.400 | 3.440 | 3.440 | 10,017,606 |
| 2022-04-21 | 3.560 | 3.640 | 3.510 | 3.530 | 3.530 | 10,337,618 |
| 2022-04-20 | 3.640 | 3.680 | 3.580 | 3.590 | 3.590 | 9,670,793 |
| 2022-04-19 | 3.630 | 3.670 | 3.610 | 3.650 | 3.650 | 6,460,800 |
| 2022-04-18 | 3.590 | 3.670 | 3.550 | 3.640 | 3.640 | 8,515,017 |
| 2022-04-15 | 3.710 | 3.730 | 3.600 | 3.600 | 3.600 | 11,303,416 |
| 2022-04-14 | 3.690 | 3.760 | 3.680 | 3.710 | 3.710 | 9,669,001 |
| 2022-04-13 | 3.740 | 3.740 | 3.660 | 3.700 | 3.700 | 8,728,711 |
| 2022-04-12 | 3.600 | 3.740 | 3.560 | 3.740 | 3.740 | 11,852,179 |
| 2022-04-11 | 3.720 | 3.730 | 3.570 | 3.610 | 3.610 | 12,681,858 |
| 2022-04-08 | 3.710 | 3.770 | 3.630 | 3.750 | 3.750 | 14,362,542 |
| 2022-04-07 | 3.860 | 3.880 | 3.720 | 3.730 | 3.730 | 24,345,610 |
| 2022-04-06 | 3.870 | 3.910 | 3.830 | 3.890 | 3.890 | 13,640,260 |
| 2022-04-01 | 3.890 | 3.890 | 3.800 | 3.860 | 3.860 | 14,188,395 |
| 2022-03-31 | 3.950 | 3.950 | 3.860 | 3.870 | 3.870 | 21,134,392 |
| 2022-03-30 | 3.940 | 3.960 | 3.880 | 3.950 | 3.950 | 21,865,693 |
| 2022-03-29 | 4.000 | 4.080 | 3.940 | 3.950 | 3.950 | 27,983,304 |
| 2022-03-28 | 3.930 | 4.040 | 3.860 | 4.000 | 4.000 | 28,878,200 |
| 2022-03-25 | 3.950 | 4.060 | 3.950 | 3.970 | 3.970 | 31,992,665 |
| 2022-03-24 | 4.090 | 4.160 | 4.010 | 4.010 | 4.010 | 75,693,517 |
| 2022-03-23 | 3.800 | 4.200 | 3.800 | 4.200 | 4.200 | 103,769,215 |
| 2022-03-22 | 3.800 | 3.860 | 3.760 | 3.820 | 3.820 | 11,586,340 |
| 2022-03-21 | 3.760 | 3.800 | 3.730 | 3.790 | 3.790 | 11,126,208 |
| 2022-03-18 | 3.680 | 3.760 | 3.660 | 3.740 | 3.740 | 9,784,919 |
| 2022-03-17 | 3.680 | 3.760 | 3.680 | 3.700 | 3.700 | 12,025,735 |
| 2022-03-16 | 3.600 | 3.680 | 3.520 | 3.670 | 3.670 | 14,252,088 |
| 2022-03-15 | 3.760 | 3.770 | 3.560 | 3.560 | 3.560 | 15,463,292 |
| 2022-03-14 | 3.850 | 3.870 | 3.750 | 3.760 | 3.760 | 9,463,377 |
| 2022-03-11 | 3.780 | 3.870 | 3.720 | 3.860 | 3.860 | 12,207,939 |
| 2022-03-10 | 3.830 | 3.870 | 3.820 | 3.840 | 3.840 | 11,129,200 |
| 2022-03-09 | 3.820 | 3.870 | 3.580 | 3.780 | 3.780 | 18,803,706 |
| 2022-03-08 | 3.970 | 3.990 | 3.790 | 3.830 | 3.830 | 17,312,784 |
| 2022-03-07 | 4.010 | 4.030 | 3.940 | 3.950 | 3.950 | 15,788,490 |
| 2022-03-04 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 18,472,500 |
| 2022-03-03 | 4.120 | 4.140 | 4.080 | 4.090 | 4.090 | 12,314,843 |
| 2022-03-02 | 4.070 | 4.110 | 4.050 | 4.090 | 4.090 | 13,174,328 |
| 2022-03-01 | 4.060 | 4.100 | 4.050 | 4.100 | 4.100 | 15,669,114 |
| 2022-02-28 | 4.050 | 4.140 | 4.030 | 4.090 | 4.090 | 34,768,379 |
| 2022-02-25 | 3.970 | 4.030 | 3.940 | 3.970 | 3.970 | 15,066,351 |
| 2022-02-24 | 4.080 | 4.130 | 3.890 | 3.950 | 3.950 | 28,719,043 |
| 2022-02-23 | 4.110 | 4.120 | 4.060 | 4.110 | 4.110 | 14,066,317 |
| 2022-02-22 | 4.160 | 4.160 | 4.050 | 4.070 | 4.070 | 16,538,276 |
| 2022-02-21 | 4.030 | 4.160 | 4.010 | 4.140 | 4.140 | 24,738,754 |
| 2022-02-18 | 4.010 | 4.050 | 3.990 | 4.030 | 4.030 | 11,871,288 |
| 2022-02-17 | 4.070 | 4.100 | 4.010 | 4.010 | 4.010 | 16,972,500 |
| 2022-02-16 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 11,404,500 |
| 2022-02-15 | 4.090 | 4.110 | 4.030 | 4.060 | 4.060 | 12,365,640 |
| 2022-02-14 | 4.020 | 4.130 | 3.970 | 4.090 | 4.090 | 15,858,000 |
| 2022-02-11 | 4.110 | 4.120 | 4.020 | 4.030 | 4.030 | 17,063,600 |
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.