Suzhou SLAC Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.350 | 5.360 | 5.200 | 5.300 | 5.300 | 5,014,700 |
| 2024-07-26 | 5.160 | 5.350 | 5.160 | 5.350 | 5.350 | 6,699,514 |
| 2024-07-25 | 5.010 | 5.240 | 5.010 | 5.150 | 5.150 | 6,909,358 |
| 2024-07-24 | 5.150 | 5.160 | 4.990 | 5.030 | 5.030 | 8,121,000 |
| 2024-07-23 | 5.290 | 5.340 | 5.130 | 5.150 | 5.150 | 6,783,686 |
| 2024-07-22 | 5.390 | 5.430 | 5.260 | 5.300 | 5.300 | 5,646,600 |
| 2024-07-19 | 5.300 | 5.430 | 5.190 | 5.360 | 5.360 | 6,244,900 |
| 2024-07-18 | 5.430 | 5.430 | 5.160 | 5.280 | 5.280 | 8,271,299 |
| 2024-07-17 | 5.440 | 5.470 | 5.330 | 5.370 | 5.370 | 4,514,500 |
| 2024-07-16 | 5.400 | 5.460 | 5.340 | 5.410 | 5.410 | 3,844,721 |
| 2024-07-15 | 5.700 | 5.700 | 5.390 | 5.410 | 5.410 | 5,863,372 |
| 2024-07-12 | 5.650 | 5.680 | 5.570 | 5.620 | 5.620 | 5,590,400 |
| 2024-07-11 | 5.430 | 5.700 | 5.420 | 5.620 | 5.620 | 9,447,015 |
| 2024-07-10 | 5.440 | 5.570 | 5.360 | 5.410 | 5.310 | 6,972,200 |
| 2024-07-09 | 5.370 | 5.470 | 5.250 | 5.440 | 5.339 | 7,231,434 |
| 2024-07-08 | 5.590 | 5.630 | 5.330 | 5.360 | 5.261 | 7,295,900 |
| 2024-07-05 | 5.550 | 5.640 | 5.460 | 5.600 | 5.497 | 5,656,754 |
| 2024-07-04 | 5.760 | 5.810 | 5.550 | 5.550 | 5.447 | 5,642,271 |
| 2024-07-03 | 5.830 | 5.880 | 5.730 | 5.740 | 5.634 | 4,492,200 |
| 2024-07-02 | 5.820 | 5.920 | 5.790 | 5.850 | 5.742 | 3,980,800 |
| 2024-07-01 | 5.900 | 5.950 | 5.760 | 5.860 | 5.752 | 4,815,135 |
| 2024-06-28 | 5.860 | 6.080 | 5.790 | 5.910 | 5.801 | 6,126,900 |
| 2024-06-27 | 5.950 | 6.070 | 5.860 | 5.870 | 5.762 | 6,204,802 |
| 2024-06-26 | 5.720 | 6.000 | 5.650 | 5.980 | 5.870 | 7,961,402 |
| 2024-06-25 | 5.920 | 5.990 | 5.690 | 5.750 | 5.644 | 8,315,096 |
| 2024-06-24 | 6.190 | 6.210 | 5.900 | 5.920 | 5.811 | 6,318,878 |
| 2024-06-21 | 6.430 | 6.460 | 6.220 | 6.230 | 6.115 | 4,323,763 |
| 2024-06-20 | 6.680 | 6.680 | 6.420 | 6.430 | 6.311 | 4,654,105 |
| 2024-06-19 | 6.770 | 6.780 | 6.610 | 6.620 | 6.498 | 4,152,200 |
| 2024-06-18 | 6.670 | 6.750 | 6.590 | 6.750 | 6.625 | 4,119,400 |
| 2024-06-17 | 6.600 | 6.710 | 6.540 | 6.640 | 6.517 | 3,959,227 |
| 2024-06-14 | 6.630 | 6.680 | 6.500 | 6.610 | 6.488 | 3,739,020 |
| 2024-06-13 | 6.660 | 6.740 | 6.530 | 6.630 | 6.507 | 4,053,700 |
| 2024-06-12 | 6.590 | 6.740 | 6.580 | 6.620 | 6.498 | 3,504,644 |
| 2024-06-11 | 6.400 | 6.660 | 6.270 | 6.620 | 6.498 | 5,196,169 |
| 2024-06-07 | 6.360 | 6.520 | 6.330 | 6.480 | 6.360 | 5,674,900 |
| 2024-06-06 | 6.620 | 6.710 | 6.220 | 6.290 | 6.174 | 7,771,600 |
| 2024-06-05 | 6.650 | 6.790 | 6.620 | 6.620 | 6.498 | 3,264,100 |
| 2024-06-04 | 6.830 | 6.890 | 6.670 | 6.770 | 6.645 | 4,779,424 |
| 2024-06-03 | 7.090 | 7.090 | 6.820 | 6.890 | 6.763 | 5,661,999 |
| 2024-05-31 | 7.000 | 7.110 | 6.990 | 7.060 | 6.930 | 4,025,604 |
| 2024-05-30 | 6.950 | 7.050 | 6.920 | 7.010 | 6.880 | 3,591,776 |
| 2024-05-29 | 6.900 | 7.130 | 6.890 | 7.000 | 6.871 | 4,751,744 |
| 2024-05-28 | 7.010 | 7.060 | 6.910 | 6.930 | 6.802 | 4,170,056 |
| 2024-05-27 | 7.030 | 7.030 | 6.780 | 7.000 | 6.871 | 5,311,754 |
| 2024-05-24 | 7.100 | 7.180 | 6.950 | 6.980 | 6.851 | 4,747,300 |
| 2024-05-23 | 7.300 | 7.300 | 7.120 | 7.150 | 7.018 | 4,789,672 |
| 2024-05-22 | 7.100 | 7.350 | 7.090 | 7.310 | 7.175 | 5,625,400 |
| 2024-05-21 | 7.270 | 7.310 | 7.100 | 7.140 | 7.008 | 4,849,472 |
| 2024-05-20 | 7.310 | 7.500 | 7.250 | 7.270 | 7.136 | 5,958,972 |
| 2024-05-17 | 7.180 | 7.270 | 7.110 | 7.260 | 7.126 | 5,090,954 |
| 2024-05-16 | 7.100 | 7.230 | 7.100 | 7.180 | 7.047 | 4,732,668 |
| 2024-05-15 | 7.180 | 7.240 | 7.100 | 7.100 | 6.969 | 3,331,722 |
| 2024-05-14 | 7.300 | 7.340 | 7.170 | 7.180 | 7.047 | 4,398,472 |
| 2024-05-13 | 7.410 | 7.420 | 7.160 | 7.200 | 7.067 | 5,655,096 |
| 2024-05-10 | 7.670 | 7.750 | 7.380 | 7.430 | 7.293 | 7,046,325 |
| 2024-05-09 | 7.490 | 7.800 | 7.460 | 7.640 | 7.499 | 8,314,426 |
| 2024-05-08 | 7.520 | 7.590 | 7.350 | 7.390 | 7.253 | 6,013,821 |
| 2024-05-07 | 7.400 | 7.510 | 7.370 | 7.510 | 7.371 | 4,583,868 |
| 2024-05-06 | 7.410 | 7.500 | 7.380 | 7.430 | 7.293 | 5,608,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 0.1000 CNY |
| 2023-06-15 | 0.3000 CNY |
| 2022-06-23 | 0.0500 CNY |
| 2021-06-30 | 0.0250 CNY |
| 2020-05-22 | 0.0350 CNY |
| 2019-07-10 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.