Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.580	10.940	10.170	10.190	10.190	20,720,211
2025-01-22	10.700	10.700	10.240	10.430	10.430	17,122,800
2025-01-21	10.910	11.050	10.640	10.800	10.800	21,162,300
2025-01-20	11.000	11.200	10.770	11.010	11.010	30,888,999
2025-01-17	10.460	11.170	10.330	11.030	11.030	36,883,299
2025-01-16	10.880	11.110	10.400	10.480	10.480	26,574,500
2025-01-15	10.690	10.920	10.520	10.760	10.760	23,484,004
2025-01-14	10.020	10.900	9.920	10.750	10.750	28,309,400
2025-01-13	10.260	10.450	9.850	9.930	9.930	25,096,065
2025-01-10	10.980	11.300	10.410	10.410	10.410	40,907,210
2025-01-09	10.820	11.900	10.600	11.330	11.330	59,345,746
2025-01-08	9.630	10.260	9.260	9.940	9.940	22,717,393
2025-01-07	9.510	9.820	9.280	9.730	9.730	15,875,900
2025-01-06	9.540	9.690	9.200	9.360	9.360	16,149,601
2025-01-03	10.460	10.570	9.550	9.640	9.640	20,387,441
2025-01-02	10.430	10.790	10.230	10.280	10.280	15,695,690
2024-12-31	10.890	11.140	10.170	10.740	10.740	25,094,663
2024-12-30	11.340	11.500	10.780	10.900	10.900	27,639,190
2024-12-27	11.100	11.960	10.720	11.600	11.600	48,454,280
2024-12-26	11.240	11.630	10.900	11.190	11.190	30,525,357
2024-12-25	12.960	12.960	11.160	11.290	11.290	53,572,236
2024-12-24	13.360	13.640	12.800	12.930	12.930	40,024,653
2024-12-23	13.320	14.450	12.780	13.620	13.620	64,841,663
2024-12-20	12.750	13.730	12.560	13.530	13.530	60,783,477
2024-12-19	12.500	13.330	12.450	12.790	12.790	47,286,320
2024-12-18	12.210	13.000	11.820	12.900	12.900	45,755,989
2024-12-17	11.940	12.620	11.910	12.330	12.330	42,360,253
2024-12-16	12.000	12.300	11.680	12.050	12.050	29,087,919
2024-12-13	12.320	12.490	11.990	11.990	11.990	41,672,734
2024-12-12	12.010	12.340	11.810	12.280	12.280	31,316,042
2024-12-11	12.050	12.240	11.830	11.920	11.920	30,990,725
2024-12-10	12.940	12.940	12.180	12.230	12.230	34,330,837
2024-12-09	12.280	12.530	12.140	12.310	12.310	32,751,187
2024-12-06	12.620	12.730	12.120	12.300	12.300	45,441,565
2024-12-05	13.180	13.440	12.600	12.700	12.700	69,055,675
2024-12-04	13.230	14.550	13.100	13.550	13.550	82,590,622
2024-12-03	13.100	15.590	12.670	13.840	13.840	120,917,069
2024-12-02	11.100	13.190	11.020	13.190	13.190	97,294,007
2024-11-29	10.540	11.150	10.420	10.990	10.990	37,100,327
2024-11-28	10.520	11.200	10.510	10.610	10.610	42,839,035
2024-11-27	10.070	10.750	9.770	10.740	10.740	44,923,880
2024-11-26	9.940	10.780	9.690	10.240	10.240	33,215,748
2024-11-25	9.530	9.950	9.380	9.930	9.930	17,110,652
2024-11-22	10.090	10.140	9.520	9.610	9.610	14,227,282
2024-11-21	10.180	10.390	9.910	10.160	10.160	20,085,599
2024-11-20	9.740	10.440	9.680	10.270	10.270	22,748,800
2024-11-19	9.480	9.850	9.450	9.800	9.800	10,678,913
2024-11-18	10.160	10.250	9.310	9.560	9.560	19,341,200
2024-11-15	10.760	10.800	10.120	10.160	10.160	20,074,100
2024-11-14	10.960	11.190	10.650	10.670	10.670	21,872,699
2024-11-13	10.840	11.180	10.720	11.070	11.070	19,420,798
2024-11-12	11.500	11.560	10.840	10.980	10.980	28,242,482
2024-11-11	11.040	11.720	10.990	11.500	11.500	39,164,266
2024-11-08	11.000	11.360	10.800	10.920	10.920	25,322,769
2024-11-07	10.570	11.120	10.510	10.990	10.990	26,316,592
2024-11-06	10.940	11.290	10.500	10.600	10.600	35,555,900
2024-11-05	10.230	11.500	10.200	11.070	11.070	42,625,657
2024-11-04	10.150	10.450	10.020	10.380	10.380	25,012,740
2024-11-01	10.800	11.270	10.040	10.140	10.140	40,247,523
2024-10-31	10.000	11.730	9.880	10.980	10.980	56,006,174

← NewerPage 8 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.