Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.930	13.020	12.660	12.840	12.276	6,632,293
2023-05-04	13.090	13.330	12.890	13.010	12.438	9,086,801
2023-04-28	13.240	13.490	12.930	13.080	12.505	9,933,458
2023-04-27	13.490	13.720	13.240	13.370	12.783	8,585,242
2023-04-26	13.090	13.720	13.050	13.600	13.003	9,317,370
2023-04-25	13.510	13.610	12.820	13.020	12.448	8,366,676
2023-04-24	13.520	13.670	13.310	13.510	12.916	5,552,403
2023-04-21	13.990	14.090	13.520	13.550	12.955	7,875,991
2023-04-20	14.340	14.350	13.830	13.930	13.318	11,865,382
2023-04-19	14.590	14.590	14.280	14.290	13.662	5,964,264
2023-04-18	14.590	14.650	14.400	14.600	13.959	4,411,669
2023-04-17	14.570	14.860	14.560	14.660	14.016	4,808,947
2023-04-14	14.490	14.670	14.430	14.570	13.930	4,729,505
2023-04-13	14.600	14.660	14.390	14.410	13.777	6,369,211
2023-04-12	14.620	14.730	14.440	14.660	14.016	5,638,606
2023-04-11	15.100	15.160	14.580	14.700	14.054	7,169,838
2023-04-10	15.000	15.430	14.890	14.980	14.322	7,301,003
2023-04-07	14.820	15.050	14.800	14.940	14.284	3,995,081
2023-04-06	14.900	14.900	14.610	14.810	14.159	5,873,870
2023-04-04	15.360	15.440	14.880	14.920	14.265	6,931,745
2023-04-03	15.490	15.490	15.160	15.350	14.676	7,094,352
2023-03-31	15.000	15.510	14.960	15.250	14.580	7,693,365
2023-03-30	14.900	15.130	14.700	15.070	14.408	7,007,524
2023-03-29	14.880	15.260	14.820	14.900	14.245	8,453,389
2023-03-28	15.240	15.360	14.800	14.880	14.226	10,667,611
2023-03-27	15.450	15.550	15.100	15.240	14.570	9,647,872
2023-03-24	15.450	15.560	15.340	15.490	14.810	6,512,550
2023-03-23	15.770	15.860	15.370	15.410	14.733	10,141,323
2023-03-22	16.190	16.300	15.770	15.840	15.144	9,381,567
2023-03-21	15.960	16.100	15.760	16.080	15.374	6,450,217
2023-03-20	15.900	16.140	15.540	15.990	15.288	8,298,783
2023-03-17	15.830	16.050	15.800	15.960	15.259	6,362,476
2023-03-16	15.940	16.120	15.750	15.780	15.087	6,604,452
2023-03-15	15.910	16.210	15.910	16.050	15.345	5,709,624
2023-03-14	15.960	16.030	15.450	15.820	15.125	7,685,784
2023-03-13	16.300	16.300	15.660	15.990	15.288	10,187,729
2023-03-10	16.000	16.350	15.870	16.210	15.498	7,863,156
2023-03-09	16.040	16.300	16.010	16.130	15.421	4,653,629
2023-03-08	15.980	16.260	15.960	16.090	15.383	6,407,250
2023-03-07	16.500	16.570	15.900	15.980	15.278	9,780,872
2023-03-06	16.520	16.750	16.300	16.510	15.785	6,736,336
2023-03-03	16.740	16.800	16.530	16.590	15.861	5,610,738
2023-03-02	17.020	17.230	16.550	16.600	15.871	13,261,400
2023-03-01	16.500	17.120	16.430	17.110	16.358	16,464,030
2023-02-28	16.190	16.520	16.120	16.400	15.680	15,845,607
2023-02-27	18.100	18.100	16.260	16.280	15.565	35,618,555
2023-02-24	17.630	18.510	17.330	18.150	17.353	14,406,000
2023-02-23	17.540	17.650	17.360	17.590	16.817	5,711,850
2023-02-22	17.940	17.940	17.440	17.460	16.693	6,522,133
2023-02-21	17.690	17.950	17.500	17.930	17.142	6,757,711
2023-02-20	17.690	17.700	17.320	17.530	16.760	7,329,874
2023-02-17	18.090	18.120	17.670	17.740	16.961	7,309,497
2023-02-16	18.660	18.730	17.900	18.110	17.314	9,586,031
2023-02-15	18.720	19.180	18.660	18.680	17.859	6,889,590
2023-02-14	19.250	19.480	18.780	18.880	18.051	9,152,258
2023-02-13	19.450	19.600	19.110	19.200	18.357	7,537,896
2023-02-10	19.790	20.030	19.390	19.440	18.586	6,389,846
2023-02-09	19.600	19.940	19.120	19.860	18.988	7,522,446
2023-02-08	19.320	19.960	19.210	19.770	18.901	9,655,939
2023-02-07	19.420	19.600	19.100	19.310	18.462	7,446,527

← NewerPage 15 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.