Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.400	15.670	14.230	15.410	15.410	64,390,461
2026-04-22	12.490	14.540	12.420	14.370	14.370	49,264,648
2026-04-21	12.690	12.770	12.400	12.470	12.470	8,029,728
2026-04-20	12.590	12.800	12.380	12.690	12.690	12,300,310
2026-04-17	12.060	12.660	12.060	12.590	12.590	16,059,520
2026-04-16	11.920	12.240	11.840	12.100	12.100	9,315,199
2026-04-15	12.190	12.310	11.820	11.880	11.880	7,739,365
2026-04-14	12.040	12.110	11.880	12.090	12.090	8,076,914
2026-04-13	11.940	12.040	11.850	11.980	11.980	5,791,500
2026-04-10	11.950	12.130	11.900	11.950	11.950	6,952,782
2026-04-09	12.030	12.030	11.730	11.880	11.880	9,292,434
2026-04-08	11.660	12.080	11.660	12.030	12.030	12,576,000
2026-04-07	11.400	11.480	11.300	11.460	11.460	5,980,700
2026-04-03	11.570	11.620	11.360	11.460	11.460	7,052,000
2026-04-02	11.500	11.730	11.440	11.460	11.460	8,469,300
2026-04-01	11.600	11.850	11.480	11.570	11.570	13,026,010
2026-03-31	11.300	11.780	11.240	11.420	11.420	16,612,750
2026-03-30	11.070	11.440	10.900	11.360	11.360	15,957,250
2026-03-27	10.500	11.440	10.430	11.200	11.200	22,223,721
2026-03-26	10.950	11.060	10.660	10.710	10.710	8,432,597
2026-03-25	10.900	11.170	10.880	10.950	10.950	17,201,211
2026-03-24	11.010	11.110	10.610	11.010	11.010	12,739,940
2026-03-23	11.380	11.410	10.650	10.750	10.750	17,031,359
2026-03-20	11.880	11.930	11.510	11.530	11.530	9,031,628
2026-03-19	12.100	12.180	11.710	11.760	11.760	12,075,140
2026-03-18	12.140	12.310	12.000	12.260	12.260	6,912,354
2026-03-17	12.470	12.550	12.120	12.120	12.120	7,039,080
2026-03-16	12.480	12.530	12.330	12.450	12.450	7,068,500
2026-03-13	12.250	12.720	12.210	12.420	12.420	10,084,390
2026-03-12	12.510	12.690	12.310	12.330	12.330	8,130,500
2026-03-11	12.720	12.750	12.460	12.520	12.520	8,276,514
2026-03-10	12.700	12.780	12.650	12.690	12.690	7,757,709
2026-03-09	12.790	12.790	12.380	12.540	12.540	10,936,890
2026-03-06	12.250	13.130	12.250	12.860	12.860	16,099,340
2026-03-05	12.270	12.560	12.230	12.380	12.380	15,684,300
2026-03-04	12.190	12.430	11.880	12.100	12.100	14,701,520
2026-03-03	13.150	13.150	12.210	12.250	12.250	16,145,130
2026-03-02	13.360	13.410	12.840	13.100	13.100	14,986,560
2026-02-27	13.500	13.600	13.450	13.490	13.490	8,842,541
2026-02-26	14.000	14.000	13.510	13.630	13.630	15,592,320
2026-02-25	14.000	14.050	13.870	13.950	13.950	9,219,091
2026-02-24	14.020	14.090	13.850	13.940	13.940	7,898,812
2026-02-13	13.990	14.020	13.820	13.850	13.850	6,998,988
2026-02-12	13.710	14.120	13.700	14.020	14.020	12,156,260
2026-02-11	13.900	13.940	13.720	13.740	13.740	8,209,794
2026-02-10	13.950	14.200	13.860	13.870	13.870	9,580,820
2026-02-09	13.900	14.220	13.860	13.970	13.970	11,326,100
2026-02-06	14.040	14.170	13.740	13.920	13.920	12,632,300
2026-02-05	14.800	14.830	13.980	14.070	14.070	16,845,051
2026-02-04	14.480	14.940	14.460	14.750	14.750	15,369,010
2026-02-03	14.060	14.670	13.920	14.490	14.490	15,709,900
2026-02-02	14.280	14.370	13.820	13.860	13.860	13,908,520
2026-01-30	14.200	14.530	14.010	14.350	14.350	15,746,190
2026-01-29	14.750	14.890	14.410	14.480	14.480	17,081,650
2026-01-28	15.380	15.450	14.800	14.870	14.870	21,948,770
2026-01-27	15.220	15.720	14.510	15.530	15.530	37,148,434
2026-01-26	16.320	16.440	15.230	15.370	15.370	32,302,010
2026-01-23	16.530	16.800	16.190	16.330	16.330	24,260,100
2026-01-22	15.680	16.900	15.600	16.520	16.520	46,625,609
2026-01-21	15.500	15.780	15.290	15.630	15.630	13,048,640

← NewerPage 3 of 21 · 1,218 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.