Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.890	19.950	19.200	19.420	18.567	8,970,518
2023-02-03	20.590	20.670	19.810	19.950	19.074	12,157,793
2023-02-02	20.640	21.200	20.540	20.680	19.771	8,938,283
2023-02-01	20.340	20.760	20.100	20.530	19.628	9,757,120
2023-01-31	20.600	20.800	20.000	20.150	19.265	10,457,744
2023-01-30	21.010	22.020	20.560	20.730	19.819	23,868,059
2023-01-20	19.110	19.680	19.040	19.670	18.806	7,873,225
2023-01-19	19.070	19.100	18.320	19.030	18.194	6,055,529
2023-01-18	19.100	19.190	18.430	18.880	18.051	4,833,467
2023-01-17	18.810	19.120	18.540	19.030	18.194	4,645,131
2023-01-16	18.600	18.950	18.430	18.760	17.936	5,453,113
2023-01-13	19.010	19.100	18.380	18.500	17.687	6,182,836
2023-01-12	19.080	19.390	18.800	18.950	18.117	6,054,711
2023-01-11	19.380	19.570	18.890	18.980	18.146	6,042,549
2023-01-10	19.290	19.460	19.000	19.420	18.567	5,420,797
2023-01-09	19.150	19.570	19.030	19.280	18.433	5,536,763
2023-01-06	18.860	19.650	18.810	19.150	18.309	8,440,605
2023-01-05	18.570	19.210	18.410	18.890	18.060	7,227,759
2023-01-04	19.100	19.140	18.220	18.660	17.840	7,847,444
2023-01-03	18.890	19.240	18.600	19.100	18.261	5,544,113
2022-12-30	19.200	19.290	18.720	18.880	18.051	4,450,375
2022-12-29	18.700	19.360	18.700	19.130	18.290	4,203,538
2022-12-28	19.230	19.260	18.760	18.980	18.146	4,245,423
2022-12-27	18.860	19.570	18.660	19.150	18.309	5,990,100
2022-12-26	17.900	18.920	17.900	18.890	18.060	5,972,653
2022-12-23	18.800	18.800	17.770	18.100	17.305	6,781,179
2022-12-22	19.020	19.150	18.280	18.880	18.051	6,252,081
2022-12-21	19.510	19.710	18.700	19.010	18.175	7,102,485
2022-12-20	18.970	19.720	18.840	19.510	18.653	4,422,873
2022-12-19	19.160	19.720	19.130	19.160	18.318	5,302,958
2022-12-16	19.480	19.610	19.030	19.140	18.299	4,348,717
2022-12-15	19.280	19.740	19.180	19.680	18.815	5,256,668
2022-12-14	19.350	19.600	19.110	19.290	18.443	3,535,214
2022-12-13	20.000	20.180	19.210	19.580	18.720	7,991,895
2022-12-12	19.810	20.130	19.380	20.000	19.121	8,009,652
2022-12-09	19.530	19.850	19.340	19.700	18.835	5,687,741
2022-12-08	19.400	20.050	19.400	19.690	18.825	7,277,066
2022-12-07	19.720	20.060	19.470	19.660	18.796	8,084,385
2022-12-06	19.500	20.080	18.980	19.790	18.921	9,461,095
2022-12-05	20.380	20.440	19.470	19.540	18.682	10,352,390
2022-12-02	21.110	21.110	20.140	20.320	19.427	10,452,793
2022-12-01	21.280	21.570	20.520	21.000	20.077	9,199,900
2022-11-30	21.290	21.400	20.460	20.900	19.982	9,209,487
2022-11-29	21.280	21.520	20.950	21.270	20.336	5,763,522
2022-11-28	21.100	21.680	21.010	21.260	20.326	5,310,631
2022-11-25	22.120	22.200	21.400	21.480	20.536	7,063,371
2022-11-24	22.590	22.840	22.030	22.240	21.263	5,768,642
2022-11-23	22.360	22.780	21.600	22.610	21.617	7,759,946
2022-11-22	23.190	23.200	22.270	22.640	21.645	8,505,612
2022-11-21	22.800	23.370	22.510	23.110	22.095	6,918,181
2022-11-18	23.960	24.000	22.610	23.180	22.162	13,058,109
2022-11-17	24.000	24.000	22.610	23.850	22.802	15,083,192
2022-11-16	23.830	24.800	23.010	24.410	23.338	16,235,871
2022-11-15	23.190	24.180	22.630	23.980	22.927	12,104,018
2022-11-14	24.200	24.730	22.950	23.160	22.143	14,786,784
2022-11-11	24.970	26.060	24.430	24.510	23.433	14,422,772
2022-11-10	25.490	25.800	24.260	24.980	23.883	10,956,006
2022-11-09	25.310	27.070	25.110	25.740	24.609	18,025,793
2022-11-08	24.110	25.280	23.750	25.280	24.169	10,404,025
2022-11-07	24.700	24.940	23.930	24.310	23.242	9,663,951

← NewerPage 16 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.