Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.500	13.260	12.200	12.890	12.890	30,750,250
2025-04-25	12.370	12.840	11.960	12.360	12.360	25,362,571
2025-04-24	12.490	12.630	12.040	12.080	12.080	18,150,120
2025-04-23	11.670	12.980	11.670	12.600	12.600	32,292,882
2025-04-22	11.720	11.740	11.530	11.640	11.640	12,560,354
2025-04-21	11.680	11.840	11.550	11.730	11.730	14,464,372
2025-04-18	11.650	11.880	11.510	11.670	11.670	13,032,800
2025-04-17	11.580	11.780	11.420	11.630	11.630	13,784,990
2025-04-16	11.590	11.800	11.200	11.560	11.560	16,389,425
2025-04-15	11.610	11.750	11.310	11.560	11.560	23,877,740
2025-04-14	11.050	11.670	11.040	11.550	11.550	26,425,411
2025-04-11	10.300	11.050	10.240	10.820	10.820	24,478,462
2025-04-10	10.310	10.950	10.300	10.380	10.380	31,642,064
2025-04-09	9.350	9.890	8.150	9.780	9.780	38,998,320
2025-04-08	9.600	9.790	9.140	9.620	9.620	35,988,902
2025-04-07	10.730	11.090	9.600	9.600	9.600	27,634,086
2025-04-03	12.090	12.390	11.880	12.000	12.000	15,169,316
2025-04-02	12.300	12.630	12.130	12.230	12.230	17,988,263
2025-04-01	12.700	12.810	12.340	12.390	12.390	15,501,124
2025-03-31	13.000	13.000	12.330	12.610	12.610	19,188,592
2025-03-28	13.080	13.550	13.010	13.090	13.090	16,976,470
2025-03-27	13.190	13.500	13.040	13.160	13.160	23,966,859
2025-03-26	12.880	13.650	12.800	13.320	13.320	27,205,074
2025-03-25	12.810	13.250	12.550	12.880	12.880	24,578,542
2025-03-24	13.040	13.290	12.480	12.820	12.820	21,610,378
2025-03-21	13.640	13.660	13.070	13.160	13.160	28,994,049
2025-03-20	13.510	14.150	13.250	13.720	13.720	45,663,767
2025-03-19	13.620	13.640	13.300	13.510	13.510	16,289,245
2025-03-18	13.700	14.050	13.380	13.660	13.660	25,251,492
2025-03-17	13.600	13.940	13.300	13.760	13.760	27,276,679
2025-03-14	13.300	13.830	12.820	13.710	13.710	35,592,244
2025-03-13	14.840	14.860	13.010	13.290	13.290	59,015,668
2025-03-12	14.850	15.250	14.720	14.920	14.920	28,930,747
2025-03-11	15.380	15.700	14.360	14.850	14.850	49,180,359
2025-03-10	16.080	16.580	15.510	15.880	15.880	42,205,145
2025-03-07	16.670	18.010	15.980	16.260	16.260	76,671,798
2025-03-06	16.550	17.300	16.250	16.940	16.940	61,404,869
2025-03-05	15.870	16.880	15.300	16.770	16.770	67,837,718
2025-03-04	16.120	16.870	15.140	15.300	15.300	61,706,696
2025-03-03	16.150	16.880	15.690	16.100	16.100	37,132,083
2025-02-28	17.100	17.320	15.860	16.000	16.000	40,383,658
2025-02-27	17.050	17.580	16.500	17.180	17.180	45,335,539
2025-02-26	16.700	17.550	16.100	16.980	16.980	59,155,519
2025-02-25	16.300	17.270	16.100	16.660	16.660	46,023,896
2025-02-24	17.000	17.330	16.030	16.770	16.770	44,096,009
2025-02-21	16.390	17.020	15.900	16.850	16.850	80,730,894
2025-02-20	15.140	16.110	14.860	15.600	15.600	64,975,601
2025-02-19	12.920	15.590	12.910	15.290	15.290	81,351,730
2025-02-18	13.800	13.890	12.950	13.050	13.050	30,773,113
2025-02-17	14.000	14.090	13.130	13.720	13.720	44,324,166
2025-02-14	13.480	14.110	13.280	13.680	13.680	41,745,586
2025-02-13	13.120	13.750	12.860	13.390	13.390	42,182,089
2025-02-12	13.080	13.480	12.990	13.190	13.190	33,824,516
2025-02-11	13.240	13.500	12.950	13.030	13.030	38,457,201
2025-02-10	12.840	13.580	12.450	13.320	13.320	57,949,717
2025-02-07	12.290	13.120	12.020	12.900	12.900	78,918,057
2025-02-06	10.380	12.310	10.320	12.310	12.310	48,632,230
2025-02-05	10.060	10.520	9.930	10.260	10.260	16,583,366
2025-01-27	10.350	10.400	9.710	10.000	10.000	24,537,323
2025-01-24	10.250	10.640	10.120	10.440	10.440	20,158,499

← NewerPage 7 of 21 · 1,212 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.