Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	13.880	14.520	13.830	14.380	14.380	16,870,450
2025-10-23	14.020	14.020	13.480	13.810	13.810	15,094,398
2025-10-22	13.940	14.540	13.850	14.040	14.040	15,443,074
2025-10-21	14.080	14.170	13.560	14.020	14.020	16,793,550
2025-10-20	14.450	14.650	13.960	14.070	14.070	23,266,477
2025-10-17	14.750	14.870	14.190	14.230	14.230	17,877,808
2025-10-16	15.030	15.130	14.650	14.730	14.730	11,530,000
2025-10-15	14.880	15.300	14.520	15.180	15.180	19,119,415
2025-10-14	15.860	15.860	14.880	14.900	14.900	18,760,007
2025-10-13	14.670	15.900	14.540	15.600	15.600	18,124,676
2025-10-10	16.300	16.510	15.570	15.680	15.680	19,134,795
2025-10-09	16.370	16.770	16.130	16.300	16.300	22,786,315
2025-09-30	16.800	16.920	16.320	16.390	16.390	17,496,267
2025-09-29	16.460	17.150	16.150	16.610	16.610	25,457,515
2025-09-26	17.090	17.220	16.450	16.550	16.550	25,066,326
2025-09-25	18.100	18.100	17.090	17.200	17.200	28,653,189
2025-09-24	17.860	18.080	17.480	17.960	17.960	22,618,921
2025-09-23	18.000	18.860	17.420	17.940	17.940	35,450,116
2025-09-22	18.050	18.440	17.500	18.010	18.010	34,694,720
2025-09-19	18.010	18.500	17.680	18.240	18.240	44,918,409
2025-09-18	19.020	19.960	18.310	18.670	18.670	73,700,654
2025-09-17	17.760	18.440	17.600	18.290	18.290	49,764,497
2025-09-16	15.690	18.340	15.500	17.790	17.790	71,750,475
2025-09-15	15.720	16.350	15.460	15.680	15.680	30,445,943
2025-09-12	17.210	17.460	15.900	15.900	15.900	49,124,876
2025-09-11	18.500	18.860	16.320	17.380	17.380	62,529,206
2025-09-10	16.010	17.480	15.880	16.930	16.930	60,343,498
2025-09-09	16.000	16.480	15.790	16.230	16.230	43,090,695
2025-09-08	15.110	16.300	15.110	16.220	16.220	53,837,894
2025-09-05	15.050	15.430	14.310	15.030	15.030	32,108,433
2025-09-04	14.230	15.730	14.100	14.860	14.860	43,365,780
2025-09-03	14.310	14.540	13.850	14.140	14.140	13,592,400
2025-09-02	14.410	14.640	13.840	14.400	14.400	16,774,252
2025-09-01	14.600	14.640	14.200	14.530	14.530	15,378,983
2025-08-29	14.950	14.950	14.250	14.580	14.580	17,244,713
2025-08-28	14.500	14.590	13.710	14.280	14.280	19,243,947
2025-08-27	15.080	15.200	14.540	14.540	14.540	16,216,828
2025-08-26	15.260	15.300	15.030	15.080	15.080	16,219,456
2025-08-25	15.580	15.650	15.100	15.390	15.390	21,762,604
2025-08-22	15.130	15.470	14.950	15.280	15.280	16,226,729
2025-08-21	15.290	15.970	15.000	15.210	15.210	19,485,223
2025-08-20	15.280	15.280	15.010	15.210	15.210	10,826,310
2025-08-19	15.160	15.540	14.950	15.290	15.290	15,505,705
2025-08-18	15.050	15.450	14.920	15.190	15.190	18,736,000
2025-08-15	14.490	15.080	14.460	15.040	15.040	17,973,700
2025-08-14	14.790	15.050	14.480	14.520	14.520	17,596,900
2025-08-13	14.750	14.980	14.650	14.780	14.780	14,665,916
2025-08-12	14.940	14.940	14.510	14.800	14.800	14,831,536
2025-08-11	14.900	15.110	14.860	14.930	14.930	16,393,582
2025-08-08	15.540	15.540	14.810	14.910	14.910	21,696,994
2025-08-07	15.940	16.080	15.340	15.560	15.560	19,805,533
2025-08-06	15.780	16.200	15.760	15.940	15.940	15,647,060
2025-08-05	15.820	16.040	15.670	15.800	15.800	10,177,234
2025-08-04	15.650	15.750	15.410	15.730	15.730	8,147,629
2025-08-01	15.670	15.910	15.570	15.760	15.760	11,051,960
2025-07-31	16.000	16.270	15.680	15.760	15.760	12,014,156
2025-07-30	16.600	16.600	15.820	15.900	15.900	21,260,744
2025-07-29	16.800	16.800	16.390	16.620	16.620	13,165,516
2025-07-28	17.300	17.350	16.570	16.650	16.650	22,585,160
2025-07-25	16.650	17.120	16.540	16.990	16.990	24,394,689

← NewerPage 5 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.