Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.000	8.190	7.790	8.160	8.009	6,053,895
2024-01-24	7.990	8.040	7.610	7.940	7.793	6,226,400
2024-01-23	7.880	8.050	7.670	7.900	7.754	5,194,525
2024-01-22	8.400	8.430	7.880	7.880	7.734	7,179,500
2024-01-19	8.580	8.720	8.390	8.440	8.284	5,254,808
2024-01-18	8.630	8.710	8.250	8.630	8.471	8,475,391
2024-01-17	9.030	9.030	8.670	8.670	8.510	5,541,600
2024-01-16	9.010	9.160	8.910	9.040	8.873	4,620,433
2024-01-15	9.230	9.290	9.010	9.010	8.844	5,269,333
2024-01-12	9.270	9.510	9.220	9.240	9.069	5,833,946
2024-01-11	9.180	9.390	8.880	9.320	9.148	12,429,153
2024-01-10	9.190	9.480	9.120	9.190	9.020	4,536,790
2024-01-09	9.160	9.490	9.130	9.220	9.050	4,078,290
2024-01-08	9.350	9.350	9.160	9.170	9.001	5,102,800
2024-01-05	9.500	9.650	9.290	9.350	9.177	3,558,523
2024-01-04	9.670	9.680	9.450	9.500	9.324	3,370,590
2024-01-03	9.740	9.830	9.610	9.670	9.491	3,566,200
2024-01-02	9.930	9.930	9.750	9.790	9.609	4,119,800
2023-12-29	9.790	9.950	9.750	9.930	9.747	4,915,090
2023-12-28	9.200	9.870	9.150	9.800	9.619	8,551,190
2023-12-27	9.230	9.280	9.180	9.200	9.030	2,834,780
2023-12-26	9.340	9.340	9.190	9.240	9.069	3,722,900
2023-12-25	9.500	9.550	9.270	9.330	9.158	4,091,190
2023-12-22	9.430	9.610	9.250	9.450	9.275	6,205,600
2023-12-21	9.280	9.490	9.170	9.400	9.226	5,272,369
2023-12-20	9.400	9.480	9.270	9.290	9.118	3,921,350
2023-12-19	9.350	9.420	9.280	9.380	9.207	3,961,900
2023-12-18	9.500	9.560	9.370	9.370	9.197	4,326,237
2023-12-15	9.650	9.780	9.580	9.600	9.423	3,368,137
2023-12-14	9.720	9.870	9.620	9.620	9.442	3,847,437
2023-12-13	9.800	9.800	9.660	9.680	9.501	3,394,237
2023-12-12	9.840	9.880	9.740	9.800	9.619	2,766,783
2023-12-11	9.720	9.870	9.570	9.840	9.658	4,155,981
2023-12-08	9.780	9.940	9.700	9.700	9.521	3,099,009
2023-12-07	9.840	9.890	9.700	9.790	9.609	3,602,669
2023-12-06	9.790	10.060	9.790	9.850	9.668	5,486,300
2023-12-05	9.970	10.000	9.800	9.800	9.619	3,805,140
2023-12-04	10.210	10.210	9.960	9.970	9.786	5,319,149
2023-12-01	10.170	10.300	10.050	10.210	10.021	4,599,427
2023-11-30	10.330	10.450	10.130	10.190	10.002	4,920,601
2023-11-29	10.440	10.550	10.330	10.370	10.178	3,428,801
2023-11-28	10.280	10.500	10.260	10.400	10.208	3,642,452
2023-11-27	10.260	10.430	10.200	10.300	10.110	4,111,543
2023-11-24	10.630	10.630	10.270	10.290	10.100	4,711,329
2023-11-23	10.460	10.620	10.430	10.580	10.384	2,869,300
2023-11-22	10.650	10.770	10.440	10.450	10.257	4,502,690
2023-11-21	10.940	10.990	10.700	10.700	10.502	4,335,364
2023-11-20	10.770	10.920	10.640	10.890	10.689	4,516,600
2023-11-17	10.580	10.800	10.520	10.720	10.522	4,370,000
2023-11-16	10.750	10.840	10.570	10.570	10.375	4,842,400
2023-11-15	10.700	10.880	10.700	10.840	10.640	5,059,043
2023-11-14	10.600	10.700	10.520	10.640	10.443	3,603,397
2023-11-13	10.510	10.660	10.480	10.590	10.394	3,508,600
2023-11-10	10.560	10.570	10.410	10.480	10.286	3,437,700
2023-11-09	10.690	10.700	10.520	10.550	10.355	4,236,574
2023-11-08	10.780	10.780	10.520	10.640	10.443	6,040,787
2023-11-07	10.780	10.890	10.610	10.720	10.522	8,020,760
2023-11-06	10.330	10.660	10.310	10.630	10.434	7,565,707
2023-11-03	9.850	10.350	9.840	10.280	10.090	8,393,097
2023-11-02	10.030	10.080	9.830	9.830	9.648	4,013,778

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.