Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.680	12.730	11.680	12.310	11.731	17,682,556
2022-05-10	11.700	11.980	11.340	11.900	11.341	15,697,844
2022-05-09	10.620	12.500	10.520	11.750	11.198	17,597,980
2022-05-06	10.200	10.830	10.100	10.640	10.140	8,846,704
2022-05-05	10.000	10.680	10.000	10.520	10.026	12,879,232
2022-04-29	9.540	10.230	9.400	10.060	9.587	14,471,504
2022-04-28	9.710	9.960	9.280	9.420	8.977	17,973,406
2022-04-27	8.480	9.360	8.350	9.320	8.882	13,449,877
2022-04-26	9.380	9.400	8.590	8.620	8.215	16,389,439
2022-04-25	10.300	10.310	9.200	9.240	8.806	15,134,482
2022-04-22	10.570	10.740	10.300	10.500	10.006	9,595,703
2022-04-21	11.350	11.350	10.520	10.580	10.083	11,484,719
2022-04-20	11.540	11.710	11.180	11.220	10.693	6,522,300
2022-04-19	11.700	12.160	11.320	11.520	10.978	9,419,160
2022-04-18	11.500	11.860	11.100	11.860	11.303	7,123,100
2022-04-15	11.690	11.700	11.210	11.650	11.102	7,549,028
2022-04-14	11.810	12.070	11.690	11.720	11.169	6,052,187
2022-04-13	12.180	12.300	11.790	11.830	11.274	6,441,527
2022-04-12	12.020	12.300	11.850	12.260	11.684	7,586,200
2022-04-11	12.750	12.800	12.060	12.070	11.503	7,877,941
2022-04-08	13.090	13.090	12.650	12.880	12.275	6,224,865
2022-04-07	13.210	13.560	13.000	13.000	12.389	7,770,049
2022-04-06	13.580	13.600	13.160	13.310	12.684	6,683,687
2022-04-01	13.950	14.050	13.360	13.770	13.123	10,468,600
2022-03-31	13.970	14.450	13.800	14.090	13.428	9,477,480
2022-03-30	13.830	14.150	13.680	13.970	13.313	5,576,500
2022-03-29	13.970	14.270	13.700	13.730	13.085	6,205,000
2022-03-28	14.180	14.180	13.700	13.840	13.189	4,940,387
2022-03-25	14.270	14.750	14.100	14.160	13.494	7,352,817
2022-03-24	14.700	14.780	14.210	14.390	13.714	5,519,201
2022-03-23	14.430	14.950	14.380	14.750	14.057	6,591,088
2022-03-22	14.680	14.780	14.370	14.590	13.904	9,499,129
2022-03-21	14.260	14.950	14.260	14.780	14.085	9,918,081
2022-03-18	14.680	14.680	14.060	14.370	13.695	11,628,200
2022-03-17	14.500	15.010	14.290	14.750	14.057	14,828,646
2022-03-16	14.400	14.480	13.180	14.330	13.656	17,891,710
2022-03-15	14.500	14.670	13.550	13.860	13.208	16,346,159
2022-03-14	15.390	15.460	14.500	14.760	14.066	16,484,706
2022-03-11	14.930	15.550	14.660	15.400	14.676	10,870,879
2022-03-10	15.550	15.600	14.870	15.240	14.524	15,639,295
2022-03-09	15.550	15.570	13.880	14.980	14.276	15,323,078
2022-03-08	16.330	16.440	15.300	15.500	14.771	11,270,820
2022-03-07	16.700	16.700	15.810	16.500	15.724	12,787,594
2022-03-04	16.800	17.040	16.380	16.990	16.191	7,373,801
2022-03-03	17.950	17.980	16.910	17.100	16.296	10,133,114
2022-03-02	18.010	18.130	17.710	17.770	16.935	7,647,227
2022-03-01	18.640	18.770	18.130	18.310	17.449	9,354,546
2022-02-28	18.400	18.760	17.770	18.660	17.783	16,241,669
2022-02-25	18.120	18.750	17.970	18.550	17.678	13,897,270
2022-02-24	18.600	18.720	17.300	17.910	17.068	11,894,128
2022-02-23	17.780	18.540	17.770	18.450	17.583	9,438,161
2022-02-22	18.090	18.090	17.540	17.720	16.887	9,258,455
2022-02-21	18.200	18.680	18.000	18.340	17.478	6,780,170
2022-02-18	18.410	18.450	17.560	18.020	17.173	11,252,500
2022-02-17	18.690	18.740	17.800	18.480	17.611	8,924,746
2022-02-16	17.960	19.070	17.590	18.600	17.726	14,610,259
2022-02-15	17.220	17.550	16.610	17.370	16.553	9,932,608
2022-02-14	16.360	17.600	16.350	17.050	16.249	11,807,713
2022-02-11	18.200	18.210	16.540	16.640	15.858	18,604,758
2022-02-10	19.400	19.660	17.820	18.060	17.211	10,778,267

← NewerPage 19 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.