Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.900	10.040	9.800	9.990	9.805	4,545,856
2023-10-31	9.980	10.040	9.750	9.800	9.619	4,533,436
2023-10-30	9.790	10.050	9.750	9.980	9.796	5,808,381
2023-10-27	9.490	9.830	9.350	9.800	9.619	7,043,630
2023-10-26	9.380	9.550	9.100	9.510	9.334	7,537,055
2023-10-25	9.620	9.810	9.490	9.540	9.364	5,361,097
2023-10-24	9.450	9.610	9.360	9.550	9.374	4,955,172
2023-10-23	9.930	9.930	9.300	9.350	9.177	6,661,464
2023-10-20	9.810	10.080	9.810	9.870	9.688	4,872,090
2023-10-19	10.050	10.150	9.840	9.850	9.668	6,448,802
2023-10-18	10.310	10.310	10.100	10.100	9.913	3,548,788
2023-10-17	10.360	10.510	10.300	10.320	10.129	3,818,800
2023-10-16	10.780	10.780	10.280	10.330	10.139	6,676,100
2023-10-13	10.750	10.830	10.620	10.680	10.483	4,054,296
2023-10-12	10.660	10.850	10.570	10.830	10.630	6,307,443
2023-10-11	10.680	10.800	10.560	10.640	10.443	5,066,950
2023-10-10	10.580	10.700	10.520	10.600	10.404	3,827,179
2023-10-09	10.600	10.680	10.490	10.580	10.384	3,260,350
2023-09-28	10.630	10.790	10.500	10.590	10.394	5,428,900
2023-09-27	10.480	10.710	10.350	10.500	10.306	5,397,066
2023-09-26	10.520	10.560	10.370	10.420	10.227	3,833,404
2023-09-25	10.540	10.620	10.370	10.520	10.326	5,267,026
2023-09-22	10.000	10.600	9.980	10.570	10.375	8,277,561
2023-09-21	10.040	10.120	10.010	10.020	9.835	2,990,671
2023-09-20	10.180	10.230	10.050	10.060	9.874	2,899,101
2023-09-19	10.400	10.490	10.130	10.180	9.992	4,386,241
2023-09-18	10.120	10.590	10.030	10.430	10.237	7,061,352
2023-09-15	10.330	10.370	10.030	10.220	10.031	5,545,147
2023-09-14	10.430	10.490	10.220	10.320	10.129	4,566,851
2023-09-13	10.760	10.830	10.350	10.460	10.267	5,896,701
2023-09-12	10.700	10.830	10.590	10.780	10.581	5,314,559
2023-09-11	10.400	10.750	10.330	10.710	10.512	6,422,734
2023-09-08	10.500	10.550	10.400	10.400	10.208	2,998,399
2023-09-07	10.940	10.960	10.420	10.420	10.227	7,279,300
2023-09-06	10.720	10.900	10.490	10.880	10.679	6,746,016
2023-09-05	10.680	10.800	10.600	10.720	10.522	5,014,155
2023-09-04	10.460	10.720	10.360	10.680	10.483	4,812,408
2023-09-01	10.570	10.680	10.410	10.450	10.257	4,353,251
2023-08-31	10.960	10.970	10.530	10.600	10.404	6,447,640
2023-08-30	10.750	11.180	10.730	10.910	10.708	7,485,104
2023-08-29	10.250	10.880	10.220	10.870	10.669	9,199,924
2023-08-28	10.880	10.970	10.170	10.240	10.051	6,454,350
2023-08-25	10.600	10.600	10.230	10.280	10.090	4,847,911
2023-08-24	10.440	10.840	10.420	10.630	10.434	6,796,392
2023-08-23	10.490	10.790	10.340	10.520	10.326	8,171,677
2023-08-22	10.510	10.680	10.220	10.480	10.286	5,958,661
2023-08-21	10.600	10.780	10.490	10.490	10.296	4,388,168
2023-08-18	10.930	10.970	10.640	10.640	10.443	4,222,711
2023-08-17	10.800	10.940	10.610	10.880	10.679	5,981,653
2023-08-16	11.000	11.060	10.750	10.750	10.551	5,167,535
2023-08-15	11.290	11.350	10.940	11.040	10.836	5,753,400
2023-08-14	11.320	11.340	11.030	11.270	11.062	5,428,352
2023-08-11	11.650	11.650	11.350	11.360	11.150	4,470,418
2023-08-10	11.740	11.840	11.590	11.600	11.386	3,030,672
2023-08-09	11.760	11.810	11.640	11.740	11.523	3,419,800
2023-08-08	11.920	11.920	11.680	11.740	11.523	4,206,388
2023-08-07	11.980	12.090	11.800	11.920	11.700	4,223,823
2023-08-04	11.960	12.130	11.940	11.990	11.768	4,085,947
2023-08-03	12.030	12.100	11.910	11.950	11.729	3,459,452
2023-08-02	12.020	12.160	11.920	12.030	11.808	4,120,491

← NewerPage 13 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.