SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.370 | 4.480 | 4.230 | 4.240 | 4.240 | 51,453,303 |
| 2025-01-22 | 4.380 | 4.380 | 4.270 | 4.310 | 4.310 | 36,341,297 |
| 2025-01-21 | 4.530 | 4.550 | 4.290 | 4.380 | 4.380 | 64,765,395 |
| 2025-01-20 | 4.510 | 4.650 | 4.410 | 4.520 | 4.520 | 65,150,298 |
| 2025-01-17 | 4.580 | 4.720 | 4.500 | 4.520 | 4.520 | 62,546,679 |
| 2025-01-16 | 4.680 | 4.720 | 4.520 | 4.650 | 4.650 | 111,267,596 |
| 2025-01-15 | 4.470 | 4.900 | 4.440 | 4.750 | 4.750 | 139,747,909 |
| 2025-01-14 | 4.240 | 4.630 | 4.210 | 4.520 | 4.520 | 107,686,932 |
| 2025-01-13 | 4.240 | 4.400 | 4.150 | 4.210 | 4.210 | 78,831,564 |
| 2025-01-10 | 4.630 | 4.730 | 4.380 | 4.390 | 4.390 | 163,138,805 |
| 2025-01-09 | 4.070 | 4.490 | 4.000 | 4.490 | 4.490 | 91,541,656 |
| 2025-01-08 | 4.000 | 4.130 | 3.860 | 4.080 | 4.080 | 74,640,372 |
| 2025-01-07 | 3.850 | 4.030 | 3.840 | 4.020 | 4.020 | 70,223,300 |
| 2025-01-06 | 3.820 | 3.960 | 3.640 | 3.850 | 3.850 | 54,613,203 |
| 2025-01-03 | 4.100 | 4.150 | 3.790 | 3.810 | 3.810 | 56,816,201 |
| 2025-01-02 | 4.090 | 4.230 | 4.030 | 4.080 | 4.080 | 59,290,100 |
| 2024-12-31 | 4.260 | 4.290 | 4.080 | 4.090 | 4.090 | 58,032,333 |
| 2024-12-30 | 4.540 | 4.580 | 4.230 | 4.260 | 4.260 | 79,829,436 |
| 2024-12-27 | 4.450 | 4.620 | 4.390 | 4.520 | 4.520 | 68,265,101 |
| 2024-12-26 | 4.440 | 4.570 | 4.370 | 4.450 | 4.450 | 65,532,308 |
| 2024-12-25 | 4.800 | 4.890 | 4.400 | 4.480 | 4.480 | 95,360,099 |
| 2024-12-24 | 4.730 | 4.950 | 4.610 | 4.760 | 4.760 | 99,297,538 |
| 2024-12-23 | 5.440 | 5.470 | 4.890 | 4.890 | 4.890 | 115,855,637 |
| 2024-12-20 | 5.370 | 5.600 | 5.370 | 5.430 | 5.430 | 74,065,090 |
| 2024-12-19 | 5.650 | 5.770 | 5.420 | 5.430 | 5.430 | 109,052,692 |
| 2024-12-18 | 5.750 | 6.100 | 5.560 | 5.840 | 5.840 | 120,500,048 |
| 2024-12-17 | 5.990 | 6.460 | 5.720 | 6.000 | 6.000 | 138,388,420 |
| 2024-12-16 | 6.270 | 6.350 | 5.880 | 5.950 | 5.950 | 178,462,321 |
| 2024-12-13 | 6.200 | 6.870 | 6.190 | 6.450 | 6.450 | 231,145,984 |
| 2024-12-12 | 6.530 | 6.850 | 6.300 | 6.350 | 6.350 | 332,140,375 |
| 2024-12-11 | 5.720 | 6.490 | 5.550 | 6.490 | 6.490 | 196,175,831 |
| 2024-12-10 | 6.080 | 6.120 | 5.790 | 5.900 | 5.900 | 195,794,933 |
| 2024-12-09 | 5.810 | 6.250 | 5.730 | 5.860 | 5.860 | 209,025,188 |
| 2024-12-06 | 6.390 | 6.580 | 5.800 | 6.060 | 6.060 | 342,252,990 |
| 2024-12-05 | 5.330 | 6.150 | 5.280 | 6.150 | 6.150 | 234,466,230 |
| 2024-12-04 | 5.200 | 5.850 | 5.180 | 5.590 | 5.590 | 308,533,224 |
| 2024-12-03 | 5.300 | 5.680 | 5.150 | 5.320 | 5.320 | 287,819,781 |
| 2024-12-02 | 4.760 | 5.260 | 4.700 | 5.260 | 5.260 | 156,767,177 |
| 2024-11-29 | 4.710 | 5.000 | 4.570 | 4.780 | 4.780 | 120,366,517 |
| 2024-11-28 | 4.680 | 4.880 | 4.550 | 4.760 | 4.760 | 129,515,401 |
| 2024-11-27 | 4.680 | 4.830 | 4.500 | 4.690 | 4.690 | 118,512,999 |
| 2024-11-26 | 5.520 | 5.520 | 4.700 | 4.740 | 4.740 | 192,338,739 |
| 2024-11-25 | 4.570 | 5.040 | 4.420 | 5.040 | 5.040 | 120,050,077 |
| 2024-11-22 | 4.910 | 4.950 | 4.550 | 4.580 | 4.580 | 140,873,245 |
| 2024-11-21 | 4.820 | 5.140 | 4.750 | 4.990 | 4.990 | 178,337,001 |
| 2024-11-20 | 4.700 | 5.090 | 4.610 | 4.950 | 4.950 | 188,171,624 |
| 2024-11-19 | 4.760 | 5.020 | 4.590 | 4.880 | 4.880 | 224,974,261 |
| 2024-11-18 | 4.280 | 4.680 | 4.060 | 4.680 | 4.680 | 166,423,741 |
| 2024-11-15 | 4.330 | 4.690 | 4.190 | 4.250 | 4.250 | 137,733,432 |
| 2024-11-14 | 4.910 | 4.910 | 4.530 | 4.530 | 4.530 | 185,115,093 |
| 2024-11-13 | 4.950 | 5.480 | 4.950 | 5.030 | 5.030 | 254,768,663 |
| 2024-11-12 | 5.430 | 5.800 | 5.270 | 5.500 | 5.500 | 395,006,922 |
| 2024-11-11 | 5.270 | 5.270 | 5.100 | 5.270 | 5.270 | 259,859,527 |
| 2024-11-08 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 9,549,000 |
| 2024-11-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 13,954,406 |
| 2024-11-06 | 3.620 | 3.950 | 3.580 | 3.950 | 3.950 | 57,402,973 |
| 2024-11-05 | 3.490 | 3.600 | 3.490 | 3.590 | 3.590 | 44,103,388 |
| 2024-11-04 | 3.350 | 3.520 | 3.350 | 3.490 | 3.490 | 29,717,500 |
| 2024-11-01 | 3.620 | 3.640 | 3.390 | 3.400 | 3.400 | 49,808,745 |
| 2024-10-31 | 3.540 | 3.680 | 3.530 | 3.640 | 3.640 | 53,000,289 |
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.