Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.780	19.490	18.500	19.370	18.459	7,427,854
2022-02-08	20.280	20.280	18.420	18.740	17.859	10,128,942
2022-02-07	20.230	20.780	19.870	20.310	19.355	5,929,082
2022-01-28	21.210	21.350	19.200	20.010	19.069	12,175,409
2022-01-27	21.230	21.700	20.880	21.180	20.184	9,579,304
2022-01-26	20.230	21.310	20.130	21.150	20.156	7,810,682
2022-01-25	21.340	22.080	20.160	20.260	19.308	7,165,025
2022-01-24	21.300	21.580	20.700	21.340	20.337	4,991,993
2022-01-21	22.010	22.320	21.000	21.190	20.194	7,590,331
2022-01-20	22.950	23.380	22.100	22.240	21.195	7,426,835
2022-01-19	23.120	23.460	22.850	23.160	22.071	5,670,379
2022-01-18	23.250	23.900	22.560	23.160	22.071	11,197,455
2022-01-17	23.000	23.390	22.500	22.990	21.909	9,124,922
2022-01-14	21.210	23.180	21.000	23.150	22.062	16,273,752
2022-01-13	22.020	22.020	21.120	21.210	20.213	6,477,259
2022-01-12	21.070	22.250	20.800	22.060	21.023	9,219,069
2022-01-11	22.150	22.420	20.940	21.080	20.089	7,199,718
2022-01-10	21.020	22.310	20.200	22.160	21.118	11,446,649
2022-01-07	20.930	21.930	20.650	21.170	20.175	12,169,495
2022-01-06	21.000	21.300	19.840	20.930	19.946	22,114,992
2022-01-05	23.650	23.950	20.750	20.990	20.003	24,914,270
2022-01-04	24.260	24.900	22.560	23.910	22.786	31,190,251
2021-12-31	20.400	23.400	20.400	23.040	21.957	27,404,250
2021-12-30	20.700	20.930	20.400	20.500	19.536	6,093,554
2021-12-29	21.140	21.970	20.330	20.680	19.708	9,761,900
2021-12-28	20.990	21.300	20.280	21.140	20.146	12,795,962
2021-12-27	23.030	23.110	20.570	20.600	19.632	15,272,595
2021-12-24	22.990	23.770	22.300	22.810	21.738	10,009,358
2021-12-23	22.170	23.280	22.150	22.710	21.642	12,208,244
2021-12-22	22.060	24.250	22.060	22.420	21.366	24,569,643
2021-12-21	21.890	22.080	21.150	21.440	20.432	7,743,088
2021-12-20	22.730	22.880	21.700	21.900	20.871	7,894,065
2021-12-17	23.740	23.860	22.330	22.730	21.662	14,145,513
2021-12-16	24.300	24.840	23.500	23.720	22.605	11,719,719
2021-12-15	23.360	24.870	23.280	24.590	23.434	19,100,369
2021-12-14	23.780	23.780	22.970	23.090	22.005	11,892,729
2021-12-13	24.260	24.350	23.500	23.590	22.481	9,232,150
2021-12-10	23.770	24.220	23.500	24.020	22.891	6,184,757
2021-12-09	24.260	24.400	23.590	23.700	22.586	8,140,996
2021-12-08	24.480	24.480	23.830	24.260	23.120	5,194,057
2021-12-07	24.590	24.800	23.670	24.090	22.958	5,391,482
2021-12-06	25.110	25.340	24.000	24.140	23.005	8,919,206
2021-12-03	25.170	25.650	24.970	25.110	23.930	4,506,400
2021-12-02	26.310	26.480	25.250	25.460	24.263	9,468,513
2021-12-01	25.200	26.500	24.960	26.300	25.064	14,137,611
2021-11-30	25.220	25.980	24.850	25.030	23.853	14,617,159
2021-11-29	25.910	26.430	24.760	25.220	24.034	20,882,136
2021-11-26	27.310	27.310	25.990	26.590	25.340	16,604,171
2021-11-25	27.430	27.850	26.930	27.040	25.769	11,177,465
2021-11-24	28.620	29.040	27.060	27.320	26.036	14,419,149
2021-11-23	29.140	30.390	28.600	28.810	27.456	9,490,936
2021-11-22	26.930	29.860	26.930	29.400	28.018	13,138,234
2021-11-19	27.140	27.750	26.510	27.100	25.826	8,064,050
2021-11-18	27.000	27.350	26.350	26.930	25.664	6,709,050
2021-11-17	25.800	27.000	25.490	26.710	25.454	9,401,699
2021-11-16	27.270	27.820	25.540	25.800	24.587	8,874,587
2021-11-15	28.700	28.720	27.060	27.120	25.845	9,846,230
2021-11-12	29.000	29.590	27.620	28.740	27.389	12,507,733
2021-11-11	30.240	30.550	28.590	29.100	27.732	11,273,739
2021-11-10	31.120	31.740	29.320	30.420	28.990	12,070,784

← NewerPage 20 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.