Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.930	12.060	11.810	12.020	11.798	5,540,439
2023-07-31	11.800	12.060	11.770	11.940	11.719	5,874,753
2023-07-28	11.600	11.800	11.520	11.710	11.494	4,416,070
2023-07-27	11.810	11.950	11.610	11.660	11.445	4,474,398
2023-07-26	12.250	12.250	11.780	11.830	11.611	8,615,100
2023-07-25	11.850	12.210	11.850	12.200	11.975	7,047,181
2023-07-24	11.860	12.000	11.540	11.800	11.582	4,875,065
2023-07-21	11.980	12.160	11.770	11.810	11.592	6,959,773
2023-07-20	12.110	12.370	12.010	12.020	11.798	6,470,081
2023-07-19	12.280	12.310	12.010	12.120	11.896	4,985,358
2023-07-18	12.370	12.510	12.180	12.240	12.014	7,828,041
2023-07-17	12.510	12.590	12.310	12.450	12.220	5,788,721
2023-07-14	12.920	12.940	12.530	12.550	12.318	10,342,540
2023-07-13	13.170	13.270	12.870	12.900	12.662	9,998,567
2023-07-12	13.220	13.340	12.900	13.070	12.828	10,391,699
2023-07-11	13.520	13.630	13.150	13.260	13.015	13,966,962
2023-07-10	12.660	13.560	12.600	13.420	13.172	17,240,324
2023-07-07	12.930	13.010	12.600	12.660	12.426	9,250,703
2023-07-06	13.250	13.250	12.960	13.000	12.760	10,462,383
2023-07-05	13.500	13.620	13.240	13.250	13.005	11,281,581
2023-07-04	13.280	13.640	13.010	13.470	13.221	13,983,100
2023-07-03	13.190	13.330	12.970	13.120	12.878	11,967,981
2023-06-30	12.860	13.230	12.840	13.190	12.946	9,083,461
2023-06-29	12.660	13.080	12.540	12.970	12.730	8,963,347
2023-06-28	12.820	12.820	12.390	12.660	12.426	6,954,821
2023-06-27	12.730	12.950	12.610	12.810	12.573	8,644,738
2023-06-26	13.000	13.290	12.690	12.810	12.573	10,154,144
2023-06-21	13.700	13.770	13.070	13.080	12.838	13,407,418
2023-06-20	13.610	13.780	13.470	13.700	13.447	15,659,535
2023-06-19	13.280	13.750	13.100	13.590	13.339	25,275,206
2023-06-16	11.890	13.470	11.890	13.340	13.093	32,264,923
2023-06-15	11.370	11.910	11.110	11.820	11.602	9,143,700
2023-06-14	11.780	11.780	11.480	11.570	11.062	5,118,797
2023-06-13	11.740	11.800	11.630	11.700	11.186	3,655,051
2023-06-12	11.460	11.760	11.280	11.730	11.215	7,622,742
2023-06-09	11.500	11.520	11.320	11.510	11.004	4,989,682
2023-06-08	11.540	11.670	11.400	11.430	10.928	5,960,942
2023-06-07	11.790	11.860	11.480	11.540	11.033	7,021,586
2023-06-06	12.230	12.330	11.770	11.800	11.282	8,540,879
2023-06-05	12.650	12.720	12.230	12.270	11.731	8,264,830
2023-06-02	12.640	12.750	12.450	12.690	12.133	5,307,496
2023-06-01	12.400	12.730	12.220	12.520	11.970	7,982,636
2023-05-31	12.610	12.760	12.400	12.420	11.874	7,398,540
2023-05-30	12.790	12.890	12.470	12.660	12.104	11,595,401
2023-05-29	13.980	14.280	12.570	12.750	12.190	20,662,547
2023-05-26	13.450	13.450	13.020	13.320	12.735	7,102,486
2023-05-25	13.340	13.540	13.230	13.450	12.859	8,216,034
2023-05-24	13.160	13.430	13.020	13.300	12.716	6,435,993
2023-05-23	13.150	13.480	13.120	13.170	12.591	5,710,726
2023-05-22	13.080	13.220	12.960	13.180	12.601	5,236,261
2023-05-19	13.150	13.230	12.940	13.110	12.534	3,933,758
2023-05-18	13.080	13.200	12.940	13.050	12.477	5,888,588
2023-05-17	12.790	13.130	12.710	13.080	12.505	6,241,421
2023-05-16	12.880	12.970	12.700	12.790	12.228	4,817,057
2023-05-15	12.350	12.860	12.350	12.850	12.285	7,973,261
2023-05-12	12.810	12.960	12.370	12.380	11.836	6,419,922
2023-05-11	12.870	12.920	12.670	12.810	12.247	7,319,535
2023-05-10	12.490	13.080	12.360	12.870	12.305	9,435,264
2023-05-09	12.740	12.740	12.410	12.420	11.874	7,322,382
2023-05-08	12.800	12.940	12.640	12.730	12.171	7,571,671

← NewerPage 14 of 21 · 1,212 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.