Suzhou SLAC Precision Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.610 | 10.670 | 9.720 | 9.940 | 9.940 | 43,333,506 |
| 2024-10-29 | 11.310 | 11.500 | 10.730 | 10.760 | 10.760 | 45,409,033 |
| 2024-10-28 | 11.360 | 11.900 | 11.100 | 11.200 | 11.200 | 47,635,647 |
| 2024-10-25 | 10.730 | 11.880 | 10.730 | 11.280 | 11.280 | 58,038,694 |
| 2024-10-24 | 11.780 | 12.280 | 10.720 | 10.900 | 10.900 | 56,933,720 |
| 2024-10-23 | 10.260 | 11.780 | 10.010 | 11.520 | 11.520 | 60,022,081 |
| 2024-10-22 | 10.270 | 10.550 | 10.050 | 10.160 | 10.160 | 26,908,510 |
| 2024-10-21 | 10.090 | 10.780 | 10.090 | 10.380 | 10.380 | 33,742,713 |
| 2024-10-18 | 9.650 | 10.440 | 9.390 | 10.190 | 10.190 | 38,975,567 |
| 2024-10-17 | 9.950 | 10.150 | 9.610 | 9.650 | 9.650 | 29,173,370 |
| 2024-10-16 | 10.010 | 10.480 | 9.800 | 10.060 | 10.060 | 29,324,749 |
| 2024-10-15 | 10.000 | 10.610 | 9.850 | 10.160 | 10.160 | 36,588,844 |
| 2024-10-14 | 9.410 | 10.380 | 9.260 | 10.120 | 10.120 | 30,115,980 |
| 2024-10-11 | 9.870 | 9.950 | 9.260 | 9.510 | 9.510 | 28,942,197 |
| 2024-10-10 | 9.810 | 10.750 | 9.810 | 10.170 | 10.170 | 35,518,557 |
| 2024-10-09 | 10.590 | 10.750 | 9.560 | 9.570 | 9.570 | 45,907,811 |
| 2024-10-08 | 11.320 | 11.500 | 10.060 | 11.300 | 11.300 | 70,083,545 |
| 2024-09-30 | 8.500 | 9.600 | 8.330 | 9.600 | 9.600 | 55,250,326 |
| 2024-09-27 | 7.660 | 8.300 | 7.660 | 8.080 | 8.080 | 46,418,490 |
| 2024-09-26 | 7.620 | 7.700 | 7.380 | 7.660 | 7.660 | 33,643,322 |
| 2024-09-25 | 7.730 | 8.620 | 7.290 | 7.570 | 7.570 | 61,747,618 |
| 2024-09-24 | 7.650 | 7.730 | 7.400 | 7.730 | 7.730 | 45,626,078 |
| 2024-09-23 | 7.000 | 7.940 | 6.960 | 7.680 | 7.680 | 53,062,916 |
| 2024-09-20 | 7.300 | 7.500 | 6.820 | 6.860 | 6.860 | 39,864,378 |
| 2024-09-19 | 7.170 | 7.480 | 7.000 | 7.350 | 7.350 | 43,016,728 |
| 2024-09-18 | 6.900 | 7.330 | 6.790 | 7.250 | 7.250 | 37,260,449 |
| 2024-09-13 | 7.220 | 7.500 | 6.810 | 6.930 | 6.930 | 48,133,360 |
| 2024-09-12 | 6.370 | 7.520 | 6.370 | 7.080 | 7.080 | 58,676,372 |
| 2024-09-11 | 6.500 | 7.050 | 6.410 | 6.500 | 6.500 | 44,645,624 |
| 2024-09-10 | 6.340 | 6.780 | 6.100 | 6.640 | 6.640 | 46,469,654 |
| 2024-09-09 | 6.100 | 6.660 | 6.100 | 6.360 | 6.360 | 40,676,581 |
| 2024-09-06 | 6.400 | 6.860 | 6.350 | 6.410 | 6.410 | 53,652,850 |
| 2024-09-05 | 7.140 | 7.170 | 6.250 | 6.430 | 6.430 | 71,846,320 |
| 2024-09-04 | 6.080 | 7.280 | 6.080 | 7.280 | 7.280 | 81,126,729 |
| 2024-09-03 | 5.060 | 6.070 | 5.020 | 6.070 | 6.070 | 22,796,577 |
| 2024-09-02 | 5.180 | 5.260 | 5.050 | 5.060 | 5.060 | 10,683,072 |
| 2024-08-30 | 5.090 | 5.330 | 4.990 | 5.200 | 5.200 | 16,118,652 |
| 2024-08-29 | 5.060 | 5.260 | 4.990 | 5.240 | 5.240 | 7,101,945 |
| 2024-08-28 | 4.980 | 5.130 | 4.940 | 5.070 | 5.070 | 4,707,881 |
| 2024-08-27 | 5.070 | 5.090 | 4.980 | 4.990 | 4.990 | 4,451,401 |
| 2024-08-26 | 4.960 | 5.220 | 4.950 | 5.080 | 5.080 | 6,682,936 |
| 2024-08-23 | 4.980 | 5.040 | 4.880 | 4.960 | 4.960 | 5,498,537 |
| 2024-08-22 | 5.140 | 5.190 | 5.000 | 5.010 | 5.010 | 5,019,600 |
| 2024-08-21 | 5.120 | 5.220 | 5.080 | 5.120 | 5.120 | 5,889,750 |
| 2024-08-20 | 5.190 | 5.210 | 5.040 | 5.080 | 5.080 | 5,057,743 |
| 2024-08-19 | 5.200 | 5.280 | 5.130 | 5.190 | 5.190 | 4,680,753 |
| 2024-08-16 | 5.270 | 5.360 | 5.180 | 5.180 | 5.180 | 4,942,600 |
| 2024-08-15 | 5.140 | 5.340 | 5.080 | 5.280 | 5.280 | 6,883,672 |
| 2024-08-14 | 5.240 | 5.330 | 5.140 | 5.170 | 5.170 | 5,368,800 |
| 2024-08-13 | 5.220 | 5.260 | 5.120 | 5.240 | 5.240 | 4,276,100 |
| 2024-08-12 | 5.250 | 5.300 | 5.170 | 5.210 | 5.210 | 4,979,700 |
| 2024-08-09 | 5.380 | 5.440 | 5.240 | 5.260 | 5.260 | 4,756,200 |
| 2024-08-08 | 5.390 | 5.430 | 5.270 | 5.350 | 5.350 | 5,864,599 |
| 2024-08-07 | 5.440 | 5.490 | 5.370 | 5.430 | 5.430 | 5,049,758 |
| 2024-08-06 | 5.380 | 5.460 | 5.350 | 5.440 | 5.440 | 7,139,999 |
| 2024-08-05 | 5.420 | 5.540 | 5.280 | 5.290 | 5.290 | 6,723,601 |
| 2024-08-02 | 5.570 | 5.650 | 5.440 | 5.480 | 5.480 | 4,952,068 |
| 2024-08-01 | 5.590 | 5.650 | 5.530 | 5.580 | 5.580 | 6,410,700 |
| 2024-07-31 | 5.300 | 5.600 | 5.270 | 5.600 | 5.600 | 8,038,806 |
| 2024-07-30 | 5.250 | 5.360 | 5.220 | 5.310 | 5.310 | 5,190,999 |
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.