SuZhou ChunXing Precision Mechanical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 3.540 | 3.680 | 3.530 | 3.640 | 3.640 | 53,000,289 |
| 2024-10-30 | 3.450 | 3.580 | 3.430 | 3.550 | 3.550 | 44,762,235 |
| 2024-10-29 | 3.660 | 3.700 | 3.510 | 3.520 | 3.520 | 63,388,272 |
| 2024-10-28 | 3.520 | 3.650 | 3.520 | 3.650 | 3.650 | 67,496,882 |
| 2024-10-25 | 3.520 | 3.560 | 3.500 | 3.520 | 3.520 | 42,659,900 |
| 2024-10-24 | 3.480 | 3.630 | 3.480 | 3.500 | 3.500 | 44,246,345 |
| 2024-10-23 | 3.480 | 3.590 | 3.470 | 3.490 | 3.490 | 56,319,918 |
| 2024-10-22 | 3.400 | 3.600 | 3.360 | 3.530 | 3.530 | 69,697,610 |
| 2024-10-21 | 3.320 | 3.450 | 3.280 | 3.420 | 3.420 | 63,952,467 |
| 2024-10-18 | 3.200 | 3.440 | 3.200 | 3.330 | 3.330 | 60,541,518 |
| 2024-10-17 | 3.250 | 3.320 | 3.210 | 3.220 | 3.220 | 29,330,024 |
| 2024-10-16 | 3.200 | 3.280 | 3.170 | 3.250 | 3.250 | 25,141,600 |
| 2024-10-15 | 3.280 | 3.380 | 3.260 | 3.260 | 3.260 | 34,257,121 |
| 2024-10-14 | 3.200 | 3.330 | 3.200 | 3.320 | 3.320 | 36,586,901 |
| 2024-10-11 | 3.350 | 3.370 | 3.130 | 3.200 | 3.200 | 37,922,869 |
| 2024-10-10 | 3.310 | 3.470 | 3.250 | 3.350 | 3.350 | 51,946,344 |
| 2024-10-09 | 3.720 | 3.730 | 3.450 | 3.450 | 3.450 | 69,694,042 |
| 2024-10-08 | 3.960 | 3.960 | 3.600 | 3.830 | 3.830 | 124,351,989 |
| 2024-09-30 | 3.410 | 3.610 | 3.300 | 3.600 | 3.600 | 124,429,748 |
| 2024-09-27 | 3.180 | 3.380 | 3.180 | 3.290 | 3.290 | 103,501,598 |
| 2024-09-26 | 3.000 | 3.280 | 2.970 | 3.190 | 3.190 | 100,486,353 |
| 2024-09-25 | 2.990 | 3.310 | 2.980 | 3.120 | 3.120 | 117,815,567 |
| 2024-09-24 | 3.070 | 3.150 | 2.950 | 3.010 | 3.010 | 106,050,767 |
| 2024-09-23 | 2.700 | 2.950 | 2.690 | 2.950 | 2.950 | 34,469,914 |
| 2024-09-20 | 2.620 | 2.780 | 2.590 | 2.680 | 2.680 | 43,869,632 |
| 2024-09-19 | 2.580 | 2.630 | 2.530 | 2.620 | 2.620 | 24,425,903 |
| 2024-09-18 | 2.610 | 2.630 | 2.520 | 2.560 | 2.560 | 20,514,501 |
| 2024-09-13 | 2.670 | 2.670 | 2.590 | 2.610 | 2.610 | 23,271,018 |
| 2024-09-12 | 2.700 | 2.730 | 2.660 | 2.670 | 2.670 | 23,044,800 |
| 2024-09-11 | 2.770 | 2.800 | 2.690 | 2.700 | 2.700 | 27,686,300 |
| 2024-09-10 | 2.740 | 2.870 | 2.680 | 2.800 | 2.800 | 42,294,900 |
| 2024-09-09 | 2.690 | 2.750 | 2.630 | 2.740 | 2.740 | 37,050,600 |
| 2024-09-06 | 2.930 | 2.960 | 2.750 | 2.760 | 2.760 | 57,940,000 |
| 2024-09-05 | 2.980 | 3.010 | 2.930 | 2.940 | 2.940 | 39,387,000 |
| 2024-09-04 | 2.990 | 3.070 | 2.870 | 2.970 | 2.970 | 63,372,064 |
| 2024-09-03 | 3.120 | 3.180 | 3.060 | 3.080 | 3.080 | 72,777,500 |
| 2024-09-02 | 3.070 | 3.290 | 3.060 | 3.190 | 3.190 | 113,132,864 |
| 2024-08-30 | 3.150 | 3.370 | 3.060 | 3.120 | 3.120 | 156,039,625 |
| 2024-08-29 | 2.840 | 3.150 | 2.770 | 3.150 | 3.150 | 87,657,493 |
| 2024-08-28 | 2.900 | 3.040 | 2.790 | 2.860 | 2.860 | 64,475,617 |
| 2024-08-27 | 3.020 | 3.170 | 2.880 | 2.950 | 2.950 | 82,740,438 |
| 2024-08-26 | 2.880 | 3.150 | 2.880 | 3.110 | 3.110 | 97,377,239 |
| 2024-08-23 | 2.800 | 3.020 | 2.730 | 2.950 | 2.950 | 76,952,644 |
| 2024-08-22 | 2.890 | 3.210 | 2.850 | 2.910 | 2.910 | 109,175,945 |
| 2024-08-21 | 2.810 | 2.980 | 2.770 | 2.930 | 2.930 | 90,382,978 |
| 2024-08-20 | 2.790 | 2.890 | 2.770 | 2.840 | 2.840 | 82,128,758 |
| 2024-08-19 | 2.860 | 3.050 | 2.740 | 2.980 | 2.980 | 127,424,215 |
| 2024-08-16 | 2.520 | 2.780 | 2.520 | 2.780 | 2.780 | 30,987,972 |
| 2024-08-15 | 2.440 | 2.530 | 2.410 | 2.530 | 2.530 | 22,914,800 |
| 2024-08-14 | 2.420 | 2.450 | 2.400 | 2.440 | 2.440 | 9,937,300 |
| 2024-08-13 | 2.380 | 2.420 | 2.330 | 2.420 | 2.420 | 10,744,600 |
| 2024-08-12 | 2.420 | 2.440 | 2.370 | 2.380 | 2.380 | 10,291,000 |
| 2024-08-09 | 2.460 | 2.480 | 2.420 | 2.420 | 2.420 | 12,129,100 |
| 2024-08-08 | 2.510 | 2.510 | 2.430 | 2.460 | 2.460 | 12,750,300 |
| 2024-08-07 | 2.480 | 2.520 | 2.470 | 2.500 | 2.500 | 11,624,017 |
| 2024-08-06 | 2.480 | 2.500 | 2.440 | 2.480 | 2.480 | 13,161,819 |
| 2024-08-05 | 2.510 | 2.550 | 2.440 | 2.450 | 2.450 | 20,263,119 |
| 2024-08-02 | 2.570 | 2.590 | 2.530 | 2.530 | 2.530 | 21,898,954 |
| 2024-08-01 | 2.560 | 2.600 | 2.530 | 2.590 | 2.590 | 28,139,823 |
| 2024-07-31 | 2.460 | 2.560 | 2.460 | 2.560 | 2.560 | 26,563,842 |
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.