SuZhou ChunXing Precision Mechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.150	4.190	4.080	4.130	4.130	20,200,509
2022-02-09	4.060	4.260	4.010	4.150	4.150	33,186,903
2022-02-08	3.950	4.060	3.920	4.060	4.060	18,673,223
2022-02-07	4.010	4.080	3.960	3.990	3.990	23,043,300
2022-01-28	3.890	4.070	3.860	4.010	4.010	22,609,900
2022-01-27	4.100	4.100	3.830	3.840	3.840	23,523,962
2022-01-26	4.030	4.100	3.980	4.050	4.050	17,799,400
2022-01-25	4.180	4.230	3.990	3.990	3.990	29,232,025
2022-01-24	4.330	4.360	4.200	4.210	4.210	24,109,223
2022-01-21	4.330	4.410	4.290	4.340	4.340	21,441,700
2022-01-20	4.600	4.610	4.330	4.330	4.330	42,531,181
2022-01-19	4.600	4.670	4.510	4.550	4.550	38,686,032
2022-01-18	4.750	4.810	4.630	4.650	4.650	47,119,336
2022-01-17	4.600	4.890	4.560	4.810	4.810	72,999,327
2022-01-14	4.610	4.990	4.580	4.720	4.720	78,487,407
2022-01-13	4.700	4.780	4.570	4.580	4.580	49,715,904
2022-01-12	4.660	4.750	4.650	4.680	4.680	40,235,733
2022-01-11	4.840	4.890	4.630	4.690	4.690	80,333,857
2022-01-10	4.900	5.180	4.800	4.850	4.850	129,496,427
2022-01-07	4.510	4.990	4.430	4.990	4.990	85,434,564
2022-01-06	4.550	4.590	4.460	4.540	4.540	27,045,200
2022-01-05	4.600	4.640	4.470	4.530	4.530	38,396,240
2022-01-04	4.580	4.670	4.520	4.640	4.640	52,510,123
2021-12-31	4.400	4.780	4.390	4.540	4.540	61,947,366
2021-12-30	4.390	4.550	4.380	4.440	4.440	32,846,394
2021-12-29	4.420	4.470	4.320	4.410	4.410	38,014,114
2021-12-28	4.510	4.570	4.460	4.480	4.480	33,718,893
2021-12-27	4.500	4.650	4.380	4.570	4.570	52,697,645
2021-12-24	4.440	4.650	4.360	4.530	4.530	69,080,718
2021-12-23	4.460	4.510	4.400	4.410	4.410	43,726,693
2021-12-22	4.500	4.640	4.450	4.520	4.520	60,999,903
2021-12-21	4.430	4.610	4.400	4.540	4.540	75,454,985
2021-12-20	4.560	4.750	4.420	4.580	4.580	146,585,708
2021-12-17	4.140	4.530	4.110	4.530	4.530	111,689,987
2021-12-16	4.190	4.190	4.080	4.120	4.120	18,659,954
2021-12-15	4.060	4.240	4.050	4.170	4.170	30,971,897
2021-12-14	4.040	4.110	4.020	4.080	4.080	12,773,352
2021-12-13	4.050	4.070	4.010	4.030	4.030	17,758,117
2021-12-10	4.140	4.140	4.050	4.070	4.070	14,518,801
2021-12-09	4.030	4.130	4.020	4.110	4.110	18,878,421
2021-12-08	4.060	4.100	4.030	4.080	4.080	12,278,523
2021-12-07	4.080	4.140	4.020	4.060	4.060	15,658,470
2021-12-06	4.210	4.220	4.080	4.080	4.080	19,046,918
2021-12-03	4.180	4.240	4.160	4.220	4.220	14,391,094
2021-12-02	4.290	4.290	4.180	4.190	4.190	18,652,900
2021-12-01	4.320	4.390	4.250	4.280	4.280	24,943,269
2021-11-30	4.150	4.320	4.140	4.320	4.320	36,048,589
2021-11-29	4.140	4.230	4.100	4.160	4.160	16,673,050
2021-11-26	4.190	4.250	4.110	4.230	4.230	22,302,102
2021-11-25	4.300	4.300	4.190	4.190	4.190	26,631,583
2021-11-24	4.270	4.330	4.220	4.300	4.300	37,678,734
2021-11-23	4.140	4.500	4.140	4.290	4.290	68,111,397
2021-11-22	4.060	4.190	4.030	4.170	4.170	38,543,656
2021-11-19	4.080	4.080	4.020	4.050	4.050	16,700,500
2021-11-18	4.060	4.120	4.010	4.050	4.050	26,906,895
2021-11-17	4.210	4.230	4.120	4.150	4.150	33,579,657
2021-11-16	4.130	4.170	4.010	4.150	4.150	37,274,873
2021-11-15	4.100	4.120	4.050	4.120	4.120	23,275,065
2021-11-12	4.000	4.160	3.980	4.100	4.100	32,964,434
2021-11-11	3.990	4.060	3.990	4.030	4.030	20,690,003

← NewerPage 20 of 21 · 1,212 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.