Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.650	17.120	16.540	16.990	16.990	24,394,689
2025-07-24	16.920	17.350	16.360	16.650	16.650	17,047,189
2025-07-23	16.900	17.000	16.500	16.800	16.800	23,932,967
2025-07-22	17.090	17.290	16.830	17.040	17.040	24,465,146
2025-07-21	16.310	17.380	16.260	17.210	17.210	36,371,454
2025-07-18	16.830	16.920	16.190	16.220	16.220	24,639,160
2025-07-17	15.970	17.000	15.970	16.930	16.930	39,371,313
2025-07-16	15.850	16.470	15.730	15.980	15.980	22,910,956
2025-07-15	16.000	16.240	15.800	15.920	15.920	17,597,580
2025-07-14	15.710	16.100	15.550	15.990	15.990	29,279,580
2025-07-11	15.020	15.860	15.010	15.650	15.650	27,537,549
2025-07-10	15.240	15.250	14.890	15.090	15.090	11,556,300
2025-07-09	15.160	15.400	15.010	15.130	15.130	19,282,584
2025-07-08	15.420	15.420	14.900	15.000	15.000	14,401,143
2025-07-07	14.660	15.250	14.460	15.200	15.200	15,437,026
2025-07-04	14.840	14.950	14.650	14.660	14.660	10,494,106
2025-07-03	14.870	15.250	14.690	14.860	14.860	14,665,666
2025-07-02	15.170	15.280	14.700	14.900	14.900	18,769,587
2025-07-01	15.210	15.490	14.750	15.270	15.270	18,372,496
2025-06-30	15.030	15.340	14.880	15.210	15.210	12,819,134
2025-06-27	15.150	15.260	14.940	15.020	15.020	11,742,342
2025-06-26	16.000	16.000	15.160	15.170	15.170	18,903,641
2025-06-25	15.580	15.920	15.510	15.630	15.630	15,899,795
2025-06-24	14.900	15.700	14.700	15.590	15.590	23,740,716
2025-06-23	14.670	15.230	14.070	14.780	14.780	26,130,133
2025-06-20	16.000	16.000	14.940	14.960	14.960	19,085,577
2025-06-19	15.740	16.610	15.710	16.000	16.000	27,644,493
2025-06-18	15.790	15.950	15.370	15.770	15.770	14,293,263
2025-06-17	15.590	15.950	15.450	15.820	15.820	18,199,472
2025-06-16	15.210	15.860	15.050	15.550	15.550	16,635,997
2025-06-13	15.500	15.720	15.100	15.210	15.210	13,265,600
2025-06-12	15.490	15.700	15.340	15.510	15.510	12,126,400
2025-06-11	14.950	16.100	14.800	15.680	15.680	24,908,401
2025-06-10	15.460	15.460	14.750	14.870	14.870	13,964,006
2025-06-09	15.320	15.680	15.300	15.510	15.510	15,832,066
2025-06-06	15.100	15.580	14.880	15.320	15.320	16,580,305
2025-06-05	15.300	15.400	14.720	15.120	15.120	17,930,110
2025-06-04	15.020	15.390	14.770	15.380	15.380	15,881,200
2025-06-03	14.960	15.250	14.710	14.920	14.920	13,571,892
2025-05-30	15.190	15.300	14.750	15.060	15.060	16,176,287
2025-05-29	15.400	15.650	15.130	15.200	15.200	15,727,851
2025-05-28	15.630	16.100	15.300	15.370	15.370	17,484,758
2025-05-27	15.770	16.350	15.570	15.730	15.730	15,949,570
2025-05-26	15.580	16.020	15.230	15.970	15.970	20,438,443
2025-05-23	15.660	15.890	15.470	15.710	15.710	28,758,785
2025-05-22	15.400	15.470	15.000	15.090	15.090	18,187,579
2025-05-21	15.750	15.950	15.230	15.400	15.400	27,427,381
2025-05-20	15.440	16.410	15.290	16.020	16.020	39,922,922
2025-05-19	15.250	15.780	14.620	15.490	15.490	37,375,639
2025-05-16	14.300	15.480	14.210	15.000	15.000	37,841,013
2025-05-15	14.440	14.770	14.300	14.370	14.370	20,239,221
2025-05-14	15.010	15.010	14.400	14.520	14.520	24,329,832
2025-05-13	15.200	15.230	14.750	14.920	14.920	24,587,979
2025-05-12	14.710	15.120	14.550	14.840	14.840	27,773,289
2025-05-09	14.800	15.380	14.190	14.510	14.510	26,243,262
2025-05-08	14.600	15.200	14.580	14.860	14.860	25,391,988
2025-05-07	14.870	15.260	14.550	14.710	14.710	30,704,604
2025-05-06	13.980	15.100	13.560	15.000	15.000	45,220,591
2025-04-30	13.200	13.470	12.910	13.390	13.390	23,956,367
2025-04-29	12.720	13.190	12.700	13.070	13.070	20,106,498

← NewerPage 6 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.