SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.000 | 4.000 | 3.890 | 3.930 | 3.930 | 18,971,300 |
| 2025-04-25 | 3.960 | 4.050 | 3.960 | 4.000 | 4.000 | 26,859,526 |
| 2025-04-24 | 4.050 | 4.080 | 3.950 | 3.950 | 3.950 | 31,959,900 |
| 2025-04-23 | 4.030 | 4.130 | 4.030 | 4.080 | 4.080 | 40,423,500 |
| 2025-04-22 | 4.020 | 4.080 | 3.990 | 4.010 | 4.010 | 25,400,100 |
| 2025-04-21 | 3.970 | 4.040 | 3.930 | 4.040 | 4.040 | 24,999,706 |
| 2025-04-18 | 3.900 | 3.990 | 3.850 | 3.970 | 3.970 | 26,800,900 |
| 2025-04-17 | 3.920 | 3.990 | 3.900 | 3.900 | 3.900 | 19,638,874 |
| 2025-04-16 | 4.060 | 4.060 | 3.890 | 3.940 | 3.940 | 29,783,412 |
| 2025-04-15 | 4.100 | 4.120 | 3.980 | 4.060 | 4.060 | 39,238,500 |
| 2025-04-14 | 4.000 | 4.090 | 4.000 | 4.050 | 4.050 | 36,516,700 |
| 2025-04-11 | 3.860 | 3.980 | 3.820 | 3.930 | 3.930 | 35,500,900 |
| 2025-04-10 | 3.870 | 3.990 | 3.870 | 3.920 | 3.920 | 47,178,250 |
| 2025-04-09 | 3.600 | 3.880 | 3.270 | 3.810 | 3.810 | 63,459,787 |
| 2025-04-08 | 3.520 | 3.860 | 3.520 | 3.630 | 3.630 | 57,398,968 |
| 2025-04-07 | 3.900 | 4.090 | 3.900 | 3.900 | 3.900 | 24,027,300 |
| 2025-04-03 | 4.360 | 4.430 | 4.280 | 4.330 | 4.330 | 32,255,022 |
| 2025-04-02 | 4.380 | 4.520 | 4.350 | 4.420 | 4.420 | 38,150,800 |
| 2025-04-01 | 4.370 | 4.490 | 4.370 | 4.380 | 4.380 | 34,106,800 |
| 2025-03-31 | 4.360 | 4.400 | 4.270 | 4.360 | 4.360 | 45,806,220 |
| 2025-03-28 | 4.490 | 4.570 | 4.400 | 4.400 | 4.400 | 47,600,916 |
| 2025-03-27 | 4.790 | 4.790 | 4.510 | 4.530 | 4.530 | 78,086,900 |
| 2025-03-26 | 4.700 | 4.930 | 4.670 | 4.790 | 4.790 | 74,449,632 |
| 2025-03-25 | 4.920 | 5.250 | 4.700 | 4.820 | 4.820 | 114,365,787 |
| 2025-03-24 | 5.270 | 5.340 | 4.830 | 4.980 | 4.980 | 158,684,023 |
| 2025-03-21 | 5.430 | 5.660 | 5.260 | 5.370 | 5.370 | 260,384,134 |
| 2025-03-20 | 4.900 | 5.430 | 4.860 | 5.430 | 5.430 | 117,198,050 |
| 2025-03-19 | 4.860 | 5.100 | 4.800 | 4.940 | 4.940 | 62,690,433 |
| 2025-03-18 | 4.880 | 4.930 | 4.840 | 4.870 | 4.870 | 30,242,203 |
| 2025-03-17 | 4.890 | 4.950 | 4.860 | 4.880 | 4.880 | 37,129,200 |
| 2025-03-14 | 4.790 | 4.870 | 4.700 | 4.860 | 4.860 | 41,537,067 |
| 2025-03-13 | 4.990 | 5.040 | 4.700 | 4.790 | 4.790 | 64,777,900 |
| 2025-03-12 | 4.990 | 5.070 | 4.980 | 4.990 | 4.990 | 48,212,067 |
| 2025-03-11 | 4.880 | 4.990 | 4.850 | 4.990 | 4.990 | 40,232,300 |
| 2025-03-10 | 4.990 | 5.060 | 4.960 | 4.980 | 4.980 | 40,222,100 |
| 2025-03-07 | 5.070 | 5.120 | 4.950 | 4.990 | 4.990 | 54,580,978 |
| 2025-03-06 | 5.070 | 5.150 | 5.020 | 5.100 | 5.100 | 66,943,900 |
| 2025-03-05 | 4.920 | 5.120 | 4.880 | 5.060 | 5.060 | 67,298,399 |
| 2025-03-04 | 4.790 | 4.990 | 4.750 | 4.950 | 4.950 | 55,451,680 |
| 2025-03-03 | 4.990 | 5.050 | 4.800 | 4.840 | 4.840 | 86,651,206 |
| 2025-02-28 | 5.560 | 5.560 | 5.020 | 5.020 | 5.020 | 109,844,203 |
| 2025-02-27 | 5.510 | 5.740 | 5.440 | 5.580 | 5.580 | 114,210,102 |
| 2025-02-26 | 5.550 | 5.680 | 5.450 | 5.510 | 5.510 | 114,584,663 |
| 2025-02-25 | 5.490 | 5.800 | 5.290 | 5.600 | 5.600 | 152,730,615 |
| 2025-02-24 | 5.340 | 5.650 | 5.240 | 5.540 | 5.540 | 149,062,645 |
| 2025-02-21 | 5.230 | 5.500 | 5.160 | 5.320 | 5.320 | 143,996,000 |
| 2025-02-20 | 5.380 | 5.430 | 5.190 | 5.230 | 5.230 | 149,869,780 |
| 2025-02-19 | 5.360 | 5.620 | 5.260 | 5.460 | 5.460 | 270,663,576 |
| 2025-02-18 | 4.760 | 5.200 | 4.710 | 5.200 | 5.200 | 80,315,398 |
| 2025-02-17 | 4.540 | 4.750 | 4.540 | 4.730 | 4.730 | 82,041,698 |
| 2025-02-14 | 4.630 | 4.660 | 4.510 | 4.530 | 4.530 | 53,923,475 |
| 2025-02-13 | 4.700 | 4.750 | 4.630 | 4.640 | 4.640 | 58,707,800 |
| 2025-02-12 | 4.570 | 4.730 | 4.560 | 4.680 | 4.680 | 61,614,301 |
| 2025-02-11 | 4.670 | 4.690 | 4.560 | 4.620 | 4.620 | 57,907,501 |
| 2025-02-10 | 4.580 | 4.670 | 4.560 | 4.670 | 4.670 | 80,095,698 |
| 2025-02-07 | 4.500 | 4.660 | 4.450 | 4.580 | 4.580 | 89,828,501 |
| 2025-02-06 | 4.320 | 4.500 | 4.250 | 4.480 | 4.480 | 69,305,372 |
| 2025-02-05 | 4.190 | 4.390 | 4.180 | 4.290 | 4.290 | 49,406,172 |
| 2025-01-27 | 4.270 | 4.290 | 4.120 | 4.130 | 4.130 | 31,247,600 |
| 2025-01-24 | 4.200 | 4.290 | 4.150 | 4.250 | 4.250 | 40,017,710 |
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.