Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.000	16.200	15.410	15.610	15.610	19,782,631
2026-01-19	15.370	16.190	15.220	15.990	15.990	28,803,660
2026-01-16	15.140	15.670	14.960	15.360	15.360	17,303,018
2026-01-15	15.440	15.570	14.920	15.090	15.090	22,905,123
2026-01-14	16.210	16.330	15.430	15.640	15.640	31,582,612
2026-01-13	16.690	16.710	16.020	16.220	16.220	29,034,901
2026-01-12	15.790	17.200	15.780	16.690	16.690	45,397,285
2026-01-09	15.620	15.780	15.330	15.620	15.620	20,349,825
2026-01-08	15.510	15.920	15.500	15.560	15.560	15,894,310
2026-01-07	15.800	15.810	15.530	15.580	15.580	15,778,868
2026-01-06	15.780	15.970	15.550	15.820	15.820	17,272,148
2026-01-05	15.450	15.960	15.380	15.730	15.730	16,364,384
2025-12-31	15.640	15.790	15.290	15.560	15.560	15,536,941
2025-12-30	15.520	15.970	15.290	15.760	15.760	18,639,800
2025-12-29	15.690	16.060	15.500	15.570	15.570	13,395,829
2025-12-26	15.910	16.080	15.570	15.720	15.720	10,634,922
2025-12-25	15.900	16.100	15.560	15.930	15.930	14,483,473
2025-12-24	15.340	15.840	15.340	15.710	15.710	10,586,408
2025-12-23	15.400	15.830	15.350	15.440	15.440	11,581,584
2025-12-22	16.220	16.250	15.530	15.600	15.600	20,349,263
2025-12-19	15.660	16.200	15.660	16.120	16.120	12,990,650
2025-12-18	16.020	16.100	15.600	15.600	15.600	14,210,033
2025-12-17	15.860	16.320	15.800	16.160	16.160	14,049,292
2025-12-16	16.310	16.500	15.690	15.920	15.920	19,321,641
2025-12-15	16.510	17.190	16.330	16.470	16.470	22,019,608
2025-12-12	16.080	17.380	15.980	16.960	16.960	32,116,594
2025-12-11	16.300	16.450	16.060	16.130	16.130	14,785,100
2025-12-10	15.750	16.430	15.750	16.370	16.370	22,276,554
2025-12-09	15.480	16.000	15.390	15.790	15.790	15,999,897
2025-12-08	15.360	15.580	15.270	15.560	15.560	11,291,954
2025-12-05	15.050	15.470	14.920	15.400	15.400	11,737,264
2025-12-04	15.930	16.080	14.970	15.010	15.010	17,136,569
2025-12-03	15.820	15.920	15.470	15.530	15.530	9,347,539
2025-12-02	15.770	15.980	15.590	15.770	15.770	13,549,600
2025-12-01	15.790	15.930	15.350	15.830	15.830	18,204,406
2025-11-28	15.720	15.870	15.300	15.870	15.870	14,864,833
2025-11-27	15.430	15.880	15.330	15.680	15.680	15,024,970
2025-11-26	15.380	15.650	15.350	15.480	15.480	11,951,724
2025-11-25	14.960	15.650	14.950	15.490	15.490	19,425,644
2025-11-24	14.580	15.040	14.550	14.940	14.940	12,854,766
2025-11-21	14.210	15.100	14.120	14.690	14.690	18,224,173
2025-11-20	14.660	14.810	14.420	14.420	14.420	6,400,958
2025-11-19	14.950	15.100	14.560	14.640	14.640	8,089,391
2025-11-18	14.790	15.200	14.700	14.880	14.880	13,428,807
2025-11-17	14.900	15.050	14.740	14.790	14.790	9,081,249
2025-11-14	15.300	15.300	14.980	14.980	14.980	9,736,060
2025-11-13	15.330	15.460	15.070	15.380	15.380	11,882,036
2025-11-12	15.500	15.800	15.100	15.380	15.380	20,571,935
2025-11-11	15.260	15.320	15.030	15.290	15.290	8,325,156
2025-11-10	14.960	15.400	14.950	15.220	15.220	12,605,812
2025-11-07	15.360	15.370	14.800	14.930	14.930	14,253,102
2025-11-06	15.260	15.570	14.940	15.370	15.370	13,248,056
2025-11-05	14.880	15.350	14.860	15.250	15.250	15,507,076
2025-11-04	15.700	15.880	14.960	15.110	15.110	21,587,285
2025-11-03	15.300	15.780	15.060	15.560	15.560	34,457,965
2025-10-31	14.410	14.960	14.380	14.740	14.740	15,927,771
2025-10-30	15.390	15.500	14.490	14.490	14.490	21,227,571
2025-10-29	14.310	14.690	14.310	14.620	14.620	12,176,942
2025-10-28	14.260	14.720	14.100	14.410	14.410	14,718,543
2025-10-27	14.500	14.810	14.160	14.290	14.290	13,238,247

← NewerPage 4 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.