SuZhou ChunXing Precision Mechanical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.850	2.080	1.840	2.080	2.080	50,404,871
2026-07-22	1.840	1.930	1.760	1.890	1.890	52,694,027
2026-07-21	1.950	1.990	1.820	1.830	1.830	68,810,820
2026-07-20	2.250	2.300	2.020	2.020	2.020	42,518,500
2026-07-17	2.360	2.420	2.220	2.240	2.240	37,001,527
2026-07-16	2.240	2.390	2.170	2.360	2.360	35,440,000
2026-07-15	2.300	2.320	2.160	2.240	2.240	33,274,398
2026-07-14	2.340	2.400	2.260	2.340	2.340	25,468,801
2026-07-13	2.510	2.520	2.330	2.360	2.360	28,076,801
2026-07-10	2.440	2.600	2.430	2.530	2.530	28,881,500
2026-07-09	2.300	2.510	2.280	2.500	2.500	43,716,500
2026-07-08	2.150	2.420	2.110	2.330	2.330	48,255,000
2026-07-07	2.460	2.510	2.210	2.210	2.210	56,426,121
2026-07-06	2.620	2.660	2.450	2.460	2.460	37,484,102
2026-07-03	2.640	2.750	2.580	2.630	2.630	39,268,230
2026-07-02	2.630	2.630	2.550	2.630	2.630	43,867,008
2026-07-01	2.360	2.500	2.350	2.500	2.500	15,257,800
2026-06-30	2.300	2.390	2.250	2.380	2.380	57,423,398
2026-06-29	2.500	2.540	2.370	2.370	2.370	31,730,199
2026-06-26	2.480	2.680	2.480	2.490	2.490	47,262,500
2026-06-25	2.640	2.710	2.610	2.610	2.610	8,608,200
2026-06-24	2.860	2.870	2.750	2.750	2.750	24,917,301
2026-06-23	2.770	2.910	2.770	2.890	2.890	31,765,100
2026-06-22	2.890	2.930	2.780	2.780	2.780	38,983,301
2026-06-18	3.050	3.080	2.930	2.930	2.930	33,873,199
2026-06-17	3.250	3.280	3.050	3.080	3.080	40,475,191
2026-06-16	3.330	3.350	3.160	3.210	3.210	44,757,992
2026-06-15	3.350	3.430	3.280	3.330	3.330	30,703,270
2026-06-12	3.370	3.450	3.270	3.400	3.400	30,370,551
2026-06-11	3.320	3.370	3.250	3.300	3.300	36,934,031
2026-06-10	3.540	3.540	3.420	3.420	3.420	29,665,100
2026-06-09	3.620	3.660	3.560	3.600	3.600	32,189,600
2026-06-08	3.530	3.700	3.450	3.650	3.650	39,415,605
2026-06-05	3.480	3.610	3.430	3.540	3.540	36,248,699
2026-06-04	3.610	3.670	3.460	3.460	3.460	52,263,898
2026-06-03	3.720	3.770	3.610	3.640	3.640	48,542,449
2026-06-02	3.560	3.770	3.550	3.750	3.750	61,494,488
2026-06-01	3.470	3.600	3.360	3.590	3.590	47,185,379
2026-05-29	3.610	3.660	3.470	3.530	3.530	43,144,602
2026-05-28	3.480	3.660	3.480	3.620	3.620	37,610,000
2026-05-27	3.580	3.680	3.460	3.560	3.560	64,138,898
2026-05-26	3.330	3.510	3.320	3.510	3.510	42,644,281
2026-05-25	3.320	3.380	3.280	3.340	3.340	31,647,039
2026-05-22	3.230	3.380	3.190	3.350	3.350	49,662,770
2026-05-21	3.300	3.380	3.210	3.230	3.230	51,214,602
2026-05-20	3.280	3.400	3.270	3.320	3.320	41,908,980
2026-05-19	3.360	3.380	3.210	3.280	3.280	52,211,898
2026-05-18	3.350	3.470	3.260	3.370	3.370	55,142,078
2026-05-15	3.330	3.450	3.200	3.430	3.430	77,995,719
2026-05-14	3.280	3.420	3.250	3.290	3.290	95,376,477
2026-05-13	3.140	3.260	3.060	3.260	3.260	54,624,359
2026-05-12	3.130	3.130	3.000	3.100	3.100	98,231,555
2026-05-11	2.890	2.980	2.880	2.980	2.980	26,183,449
2026-05-08	2.690	2.870	2.630	2.840	2.840	119,596,305
2026-05-07	2.730	2.920	2.730	2.750	2.750	190,963,906
2026-05-06	2.870	2.870	2.870	2.870	2.870	6,433,100
2026-04-30	3.020	3.020	3.020	3.020	3.020	9,044,800
2026-04-29	3.180	3.180	3.180	3.180	3.180	0
2026-04-28	3.130	3.290	3.120	3.180	3.180	61,019,191
2026-04-27	3.020	3.260	2.970	3.150	3.150	66,978,297

← NewerPage 2 of 5 · 241 trading daysOlder →

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.