Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.200	25.000	23.780	24.700	23.615	10,295,428
2022-11-03	23.460	24.410	23.460	24.200	23.137	9,934,600
2022-11-02	22.500	24.030	22.100	23.810	22.764	10,590,868
2022-11-01	21.330	22.760	21.300	22.640	21.645	9,716,151
2022-10-31	21.430	21.800	20.900	21.360	20.422	8,218,280
2022-10-28	23.060	23.060	21.210	21.710	20.756	12,529,670
2022-10-27	24.010	24.640	22.680	22.790	21.789	11,024,094
2022-10-26	23.230	24.280	23.230	24.230	23.166	11,768,157
2022-10-25	23.400	23.800	22.300	23.300	22.276	8,245,703
2022-10-24	23.640	24.110	22.800	23.440	22.410	7,042,888
2022-10-21	22.620	24.010	22.300	23.790	22.745	10,280,645
2022-10-20	23.220	23.470	22.260	22.610	21.617	8,991,154
2022-10-19	23.980	23.980	23.210	23.570	22.535	8,036,600
2022-10-18	23.930	24.400	23.390	23.750	22.707	11,146,383
2022-10-17	23.840	24.200	23.010	23.740	22.697	10,872,913
2022-10-14	23.810	24.470	23.000	23.900	22.850	24,668,782
2022-10-13	21.010	22.500	20.790	22.200	21.225	15,909,970
2022-10-12	19.880	21.000	19.690	21.000	20.077	7,708,978
2022-10-11	19.210	20.380	19.210	20.150	19.265	8,242,475
2022-10-10	20.500	20.780	19.050	19.330	18.481	7,494,912
2022-09-30	20.200	20.780	19.650	20.590	19.685	14,135,374
2022-09-29	20.870	21.080	19.820	20.490	19.590	6,117,993
2022-09-28	22.070	22.100	20.410	20.790	19.877	10,442,968
2022-09-27	21.740	22.330	21.050	21.880	20.919	8,763,299
2022-09-26	21.400	22.300	21.040	21.600	20.651	10,000,499
2022-09-23	21.690	22.200	21.040	21.430	20.489	13,049,227
2022-09-22	20.220	21.980	19.970	21.640	20.689	10,582,117
2022-09-21	20.590	20.840	19.830	20.540	19.638	8,222,298
2022-09-20	19.240	20.780	19.200	20.600	19.695	12,229,271
2022-09-19	19.410	19.820	18.230	19.180	18.337	12,201,018
2022-09-16	19.420	19.990	19.080	19.590	18.729	8,905,249
2022-09-15	21.400	21.480	19.280	19.780	18.911	18,987,454
2022-09-14	22.040	22.280	20.960	21.520	20.575	11,022,100
2022-09-13	22.210	22.760	22.040	22.220	21.244	14,167,220
2022-09-09	21.670	22.130	20.930	21.500	20.555	8,672,420
2022-09-08	21.750	22.730	21.290	21.580	20.632	10,954,630
2022-09-07	21.300	22.310	21.010	21.750	20.794	11,713,072
2022-09-06	19.850	21.500	19.590	21.330	20.393	18,600,633
2022-09-05	19.060	20.390	18.900	19.840	18.968	14,681,559
2022-09-02	19.150	19.500	18.680	19.180	18.337	19,904,653
2022-09-01	20.300	20.430	19.000	19.140	18.299	18,183,969
2022-08-31	21.890	21.980	20.170	20.340	19.446	11,234,034
2022-08-30	23.060	23.200	21.380	21.680	20.728	15,884,632
2022-08-29	21.130	23.280	21.130	23.050	22.037	9,404,009
2022-08-26	24.250	24.780	22.280	22.400	21.416	14,771,009
2022-08-25	24.520	25.150	23.750	24.240	23.175	10,510,806
2022-08-24	27.650	27.650	24.100	24.450	23.376	19,996,290
2022-08-23	26.080	27.710	25.800	27.500	26.292	17,217,847
2022-08-22	26.000	26.920	25.600	26.130	24.982	11,281,930
2022-08-19	26.800	27.500	25.640	26.000	24.858	15,251,710
2022-08-18	26.890	27.190	26.450	27.080	25.890	11,560,318
2022-08-17	24.160	27.440	24.000	26.960	25.776	24,346,237
2022-08-16	23.660	24.630	23.600	23.980	22.927	8,589,912
2022-08-15	22.980	23.850	22.900	23.660	22.621	12,033,972
2022-08-12	23.450	23.970	22.940	23.200	22.181	7,959,406
2022-08-11	23.880	24.300	23.370	23.540	22.506	10,879,633
2022-08-10	23.530	24.630	22.820	23.870	22.821	17,580,249
2022-08-09	21.590	23.550	21.390	22.890	21.884	17,964,860
2022-08-08	21.010	21.790	20.710	21.360	20.422	8,648,400
2022-08-05	21.890	22.100	21.020	21.440	20.498	7,541,751

← NewerPage 17 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.