SuZhou ChunXing Precision Mechanical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.990	2.090	1.920	2.090	2.090	30,061,067
2026-10-22	2.100	2.140	2.020	2.030	2.030	20,819,040
2026-10-21	2.160	2.170	2.060	2.070	2.070	22,571,000
2026-10-20	2.160	2.210	2.140	2.160	2.160	18,662,600
2026-10-19	2.240	2.270	2.170	2.180	2.180	24,874,743
2026-10-16	2.270	2.370	2.160	2.320	2.320	41,540,854
2026-10-15	2.370	2.370	2.290	2.290	2.290	20,620,301
2026-10-14	2.430	2.480	2.390	2.410	2.410	19,430,699
2026-10-13	2.440	2.480	2.370	2.430	2.430	25,018,576
2026-10-12	2.600	2.630	2.460	2.470	2.470	37,653,008
2026-10-09	2.750	2.780	2.600	2.640	2.640	43,394,500
2026-10-08	2.840	2.840	2.670	2.730	2.730	73,566,844
2026-09-30	2.510	2.660	2.510	2.580	2.580	31,941,801
2026-09-29	2.380	2.560	2.380	2.510	2.510	28,908,881
2026-09-28	2.470	2.540	2.380	2.400	2.400	39,542,801
2026-09-24	2.420	2.590	2.390	2.450	2.450	45,676,500
2026-09-23	2.360	2.440	2.290	2.360	2.360	30,983,082
2026-09-22	2.480	2.480	2.350	2.380	2.380	23,150,680
2026-09-21	2.460	2.490	2.410	2.450	2.450	17,405,699
2026-09-18	2.500	2.560	2.460	2.480	2.480	18,149,801
2026-09-17	2.400	2.500	2.390	2.470	2.470	17,532,400
2026-09-16	2.320	2.420	2.300	2.410	2.410	20,845,475
2026-09-15	2.440	2.520	2.330	2.330	2.330	30,222,439
2026-09-14	2.570	2.570	2.340	2.440	2.440	42,869,500
2026-09-11	2.670	2.690	2.550	2.600	2.600	24,631,600
2026-09-10	2.630	2.690	2.550	2.690	2.690	23,117,592
2026-09-09	2.700	2.710	2.580	2.600	2.600	25,456,600
2026-09-08	2.640	2.750	2.640	2.700	2.700	19,477,053
2026-09-07	2.610	2.700	2.590	2.660	2.660	22,957,600
2026-09-04	2.630	2.650	2.540	2.600	2.600	24,369,512
2026-09-03	2.680	2.700	2.590	2.610	2.610	25,749,400
2026-09-02	2.750	2.810	2.680	2.680	2.680	25,198,604
2026-09-01	2.740	2.810	2.710	2.760	2.760	19,257,000
2026-08-31	2.650	2.770	2.630	2.750	2.750	22,245,756
2026-08-28	2.660	2.720	2.630	2.670	2.670	20,200,756
2026-08-27	2.630	2.750	2.630	2.660	2.660	29,268,900
2026-08-26	2.530	2.620	2.530	2.590	2.590	19,885,400
2026-08-25	2.470	2.560	2.440	2.530	2.530	21,758,977
2026-08-24	2.600	2.620	2.480	2.490	2.490	23,928,637
2026-08-21	2.520	2.640	2.510	2.620	2.620	31,575,637
2026-08-20	2.510	2.560	2.470	2.530	2.530	22,774,443
2026-08-19	2.540	2.590	2.460	2.490	2.490	25,205,100
2026-08-18	2.690	2.690	2.530	2.540	2.540	41,322,215
2026-08-17	2.750	2.810	2.700	2.720	2.720	31,402,855
2026-08-14	2.690	2.740	2.650	2.740	2.740	24,752,199
2026-08-13	2.700	2.800	2.640	2.660	2.660	36,353,898
2026-08-12	2.660	2.740	2.650	2.700	2.700	25,929,199
2026-08-11	2.570	2.700	2.550	2.700	2.700	33,180,199
2026-08-10	2.500	2.670	2.440	2.600	2.600	39,568,477
2026-08-07	2.500	2.530	2.420	2.510	2.510	25,157,316
2026-08-06	2.540	2.580	2.430	2.480	2.480	31,047,100
2026-08-05	2.510	2.620	2.490	2.540	2.540	32,960,398
2026-08-04	2.550	2.570	2.470	2.510	2.510	34,363,543
2026-08-03	2.500	2.650	2.500	2.570	2.570	36,174,645
2026-07-31	2.450	2.590	2.410	2.500	2.500	59,776,848
2026-07-30	2.430	2.430	2.430	2.430	2.430	9,043,700
2026-07-29	2.160	2.240	2.150	2.210	2.210	28,640,301
2026-07-28	2.100	2.210	2.090	2.140	2.140	27,377,000
2026-07-27	2.020	2.190	2.000	2.150	2.150	32,873,801
2026-07-24	2.090	2.240	2.030	2.080	2.080	55,494,000

Page 1 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.