Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.000	22.190	20.800	21.480	20.536	13,567,349
2022-08-03	22.480	23.000	21.710	21.890	20.928	12,332,248
2022-08-02	22.900	22.930	22.000	22.070	21.100	10,562,206
2022-08-01	23.000	23.320	22.290	23.050	22.037	7,357,565
2022-07-29	23.010	23.230	22.390	22.900	21.894	7,504,577
2022-07-28	23.400	23.860	22.810	23.000	21.990	11,267,024
2022-07-27	22.000	23.590	21.700	23.290	22.267	15,544,318
2022-07-26	22.320	22.870	21.150	21.820	20.861	17,843,783
2022-07-25	24.330	24.790	21.680	22.070	21.100	22,659,264
2022-07-22	24.110	24.960	23.180	24.850	23.758	18,350,149
2022-07-21	22.150	24.950	21.960	24.000	22.946	24,838,975
2022-07-20	21.240	22.640	20.790	22.200	21.225	15,736,960
2022-07-19	21.030	21.580	20.650	21.230	20.297	11,520,241
2022-07-18	20.950	21.370	20.320	21.030	20.106	14,761,161
2022-07-15	20.500	21.950	20.260	21.020	20.097	22,767,941
2022-07-14	18.980	21.380	18.580	20.750	19.838	33,032,017
2022-07-13	17.580	20.720	17.580	20.170	19.284	27,113,247
2022-07-12	16.980	18.280	16.800	17.890	17.104	22,995,724
2022-07-11	16.830	17.330	16.210	17.030	16.282	21,937,907
2022-07-08	16.100	17.390	16.000	16.950	16.205	30,903,957
2022-07-07	15.770	16.040	15.350	16.020	15.316	13,787,738
2022-07-06	15.730	16.160	15.270	15.630	14.943	13,246,829
2022-07-05	15.840	16.260	15.500	15.730	15.039	12,184,982
2022-07-04	15.500	15.980	15.060	15.690	15.001	12,492,805
2022-07-01	15.680	15.900	15.340	15.670	14.982	9,147,700
2022-06-30	15.800	16.260	15.530	15.670	14.982	9,327,516
2022-06-29	16.900	16.910	15.610	15.650	14.962	14,294,669
2022-06-28	16.180	17.050	16.090	16.990	16.244	13,490,763
2022-06-27	16.670	16.850	16.130	16.280	15.565	15,141,415
2022-06-24	16.200	17.200	16.100	16.670	15.938	17,647,446
2022-06-23	15.560	16.300	15.560	16.230	15.517	11,194,530
2022-06-22	15.750	16.230	15.470	15.540	14.810	9,750,264
2022-06-21	16.140	16.140	15.400	15.840	15.095	10,345,564
2022-06-20	16.330	16.980	15.930	16.130	15.372	14,817,574
2022-06-17	15.090	16.460	15.000	16.320	15.553	13,994,306
2022-06-16	15.180	15.650	15.070	15.240	14.524	7,281,040
2022-06-15	15.540	15.960	15.060	15.220	14.505	10,370,300
2022-06-14	15.370	15.540	14.670	15.500	14.771	12,978,059
2022-06-13	15.070	15.850	14.870	15.580	14.848	13,774,216
2022-06-10	14.350	15.360	14.340	15.190	14.476	14,241,777
2022-06-09	15.500	15.590	14.430	14.590	13.904	15,648,031
2022-06-08	14.720	16.060	14.720	15.410	14.686	21,447,770
2022-06-07	14.960	15.250	14.640	14.900	14.200	17,828,292
2022-06-06	13.930	15.100	13.900	14.960	14.257	22,524,957
2022-06-02	13.160	13.960	13.000	13.760	13.113	10,497,485
2022-06-01	12.960	13.290	12.890	13.230	12.608	9,478,309
2022-05-31	12.740	13.150	12.480	13.130	12.513	8,322,230
2022-05-30	12.770	12.840	12.340	12.730	12.132	6,567,501
2022-05-27	12.970	13.250	12.600	12.720	12.122	6,521,479
2022-05-26	13.180	13.200	12.680	12.830	12.227	6,634,127
2022-05-25	12.710	13.030	12.520	12.980	12.370	8,411,795
2022-05-24	13.500	13.590	12.710	12.710	12.113	9,726,000
2022-05-23	13.280	13.450	12.980	13.400	12.770	5,986,641
2022-05-20	13.170	13.560	12.900	13.260	12.637	7,642,262
2022-05-19	12.930	13.200	12.800	13.110	12.494	8,110,362
2022-05-18	12.980	13.360	12.880	13.250	12.627	7,021,098
2022-05-17	13.110	13.110	12.720	13.050	12.437	7,602,198
2022-05-16	12.940	13.380	12.690	12.900	12.294	11,787,346
2022-05-13	12.480	12.900	12.380	12.840	12.236	10,851,480
2022-05-12	12.110	12.560	12.070	12.450	11.865	9,799,202

← NewerPage 18 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.