Suzhou SLAC Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.410 | 7.500 | 7.270 | 7.300 | 7.165 | 4,827,800 |
| 2024-04-29 | 7.130 | 7.500 | 7.120 | 7.410 | 7.273 | 7,270,509 |
| 2024-04-26 | 6.980 | 7.140 | 6.840 | 7.110 | 6.979 | 8,076,476 |
| 2024-04-25 | 6.970 | 7.080 | 6.870 | 6.950 | 6.822 | 5,989,600 |
| 2024-04-24 | 6.910 | 7.080 | 6.890 | 7.040 | 6.910 | 5,070,933 |
| 2024-04-23 | 6.880 | 6.980 | 6.800 | 6.920 | 6.792 | 5,666,170 |
| 2024-04-22 | 6.730 | 6.950 | 6.610 | 6.820 | 6.694 | 5,293,212 |
| 2024-04-19 | 6.830 | 6.970 | 6.720 | 6.760 | 6.635 | 5,090,512 |
| 2024-04-18 | 7.030 | 7.050 | 6.730 | 6.890 | 6.763 | 7,336,966 |
| 2024-04-17 | 6.410 | 7.010 | 6.410 | 7.000 | 6.871 | 8,950,400 |
| 2024-04-16 | 6.880 | 6.930 | 6.300 | 6.330 | 6.213 | 10,670,713 |
| 2024-04-15 | 7.210 | 7.390 | 6.820 | 6.970 | 6.841 | 8,462,415 |
| 2024-04-12 | 7.560 | 7.590 | 7.240 | 7.270 | 7.136 | 7,673,558 |
| 2024-04-11 | 7.450 | 7.680 | 7.320 | 7.530 | 7.391 | 6,913,500 |
| 2024-04-10 | 7.690 | 7.760 | 7.390 | 7.490 | 7.352 | 6,902,900 |
| 2024-04-09 | 7.460 | 7.750 | 7.410 | 7.740 | 7.597 | 5,714,000 |
| 2024-04-08 | 7.800 | 7.840 | 7.400 | 7.410 | 7.273 | 6,212,037 |
| 2024-04-03 | 7.940 | 7.970 | 7.710 | 7.810 | 7.666 | 5,064,886 |
| 2024-04-02 | 7.880 | 8.080 | 7.820 | 7.980 | 7.833 | 6,836,888 |
| 2024-04-01 | 7.560 | 7.900 | 7.560 | 7.880 | 7.734 | 6,106,336 |
| 2024-03-29 | 7.470 | 7.550 | 7.360 | 7.510 | 7.371 | 2,694,000 |
| 2024-03-28 | 7.340 | 7.620 | 7.310 | 7.420 | 7.283 | 7,207,474 |
| 2024-03-27 | 7.750 | 7.790 | 7.270 | 7.290 | 7.155 | 8,333,000 |
| 2024-03-26 | 7.830 | 7.890 | 7.610 | 7.740 | 7.597 | 7,173,750 |
| 2024-03-25 | 8.280 | 8.280 | 7.790 | 7.820 | 7.676 | 7,937,300 |
| 2024-03-22 | 8.450 | 8.470 | 8.070 | 8.120 | 7.970 | 9,374,755 |
| 2024-03-21 | 8.520 | 8.520 | 8.330 | 8.440 | 8.284 | 4,904,636 |
| 2024-03-20 | 8.460 | 8.500 | 8.420 | 8.470 | 8.313 | 4,631,381 |
| 2024-03-19 | 8.480 | 8.530 | 8.420 | 8.450 | 8.294 | 4,334,797 |
| 2024-03-18 | 8.420 | 8.540 | 8.330 | 8.500 | 8.343 | 5,717,800 |
| 2024-03-15 | 8.110 | 8.380 | 8.110 | 8.360 | 8.206 | 5,412,470 |
| 2024-03-14 | 8.250 | 8.360 | 8.060 | 8.180 | 8.029 | 5,265,886 |
| 2024-03-13 | 8.320 | 8.380 | 8.180 | 8.270 | 8.117 | 4,857,104 |
| 2024-03-12 | 8.280 | 8.300 | 8.170 | 8.300 | 8.147 | 5,901,136 |
| 2024-03-11 | 7.860 | 8.250 | 7.860 | 8.210 | 8.058 | 7,151,276 |
| 2024-03-08 | 8.000 | 8.000 | 7.820 | 7.950 | 7.803 | 4,016,329 |
| 2024-03-07 | 8.050 | 8.150 | 7.880 | 7.880 | 7.734 | 4,850,892 |
| 2024-03-06 | 7.900 | 8.140 | 7.800 | 7.990 | 7.842 | 4,999,062 |
| 2024-03-05 | 7.970 | 8.050 | 7.870 | 7.900 | 7.754 | 6,056,709 |
| 2024-03-04 | 8.150 | 8.180 | 7.950 | 8.080 | 7.931 | 5,548,600 |
| 2024-03-01 | 8.120 | 8.200 | 8.010 | 8.120 | 7.970 | 6,159,000 |
| 2024-02-29 | 7.680 | 8.120 | 7.600 | 8.120 | 7.970 | 7,315,342 |
| 2024-02-28 | 8.310 | 8.460 | 7.600 | 7.710 | 7.568 | 11,883,603 |
| 2024-02-27 | 7.980 | 8.260 | 7.960 | 8.260 | 8.107 | 8,694,708 |
| 2024-02-26 | 8.120 | 8.240 | 7.910 | 8.040 | 7.891 | 11,503,298 |
| 2024-02-23 | 7.670 | 8.340 | 7.590 | 8.070 | 7.921 | 11,783,989 |
| 2024-02-22 | 7.520 | 7.620 | 7.450 | 7.620 | 7.479 | 4,738,866 |
| 2024-02-21 | 7.360 | 7.750 | 7.220 | 7.470 | 7.332 | 7,179,911 |
| 2024-02-20 | 7.290 | 7.350 | 7.120 | 7.310 | 7.175 | 4,636,245 |
| 2024-02-19 | 7.470 | 7.540 | 7.190 | 7.280 | 7.145 | 9,818,412 |
| 2024-02-08 | 6.670 | 7.600 | 6.670 | 7.410 | 7.273 | 12,175,673 |
| 2024-02-07 | 6.490 | 6.890 | 6.450 | 6.720 | 6.596 | 10,213,256 |
| 2024-02-06 | 5.650 | 6.590 | 5.650 | 6.450 | 6.331 | 9,886,122 |
| 2024-02-05 | 6.470 | 6.560 | 5.790 | 5.900 | 5.791 | 11,853,097 |
| 2024-02-02 | 6.990 | 7.100 | 6.350 | 6.650 | 6.527 | 7,307,909 |
| 2024-02-01 | 7.100 | 7.200 | 6.900 | 6.990 | 6.861 | 5,018,523 |
| 2024-01-31 | 7.500 | 7.580 | 7.060 | 7.070 | 6.939 | 5,178,300 |
| 2024-01-30 | 7.690 | 7.800 | 7.510 | 7.510 | 7.371 | 4,386,359 |
| 2024-01-29 | 8.020 | 8.080 | 7.730 | 7.780 | 7.636 | 3,912,200 |
| 2024-01-26 | 8.170 | 8.220 | 8.010 | 8.020 | 7.872 | 4,531,045 |
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.