Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.790	16.160	14.100	14.150	14.150	52,803,836
2026-07-21	12.560	15.130	11.500	14.970	14.970	59,511,246
2026-07-20	14.460	14.500	12.100	12.680	12.680	58,322,922
2026-07-17	17.070	17.140	13.660	13.840	13.840	54,813,934
2026-07-16	17.600	18.600	16.980	17.080	17.080	29,418,811
2026-07-15	19.180	20.000	17.690	17.830	17.830	31,118,092
2026-07-14	17.980	19.940	17.800	19.300	19.300	40,967,188
2026-07-13	19.610	19.670	17.850	17.940	17.940	45,778,891
2026-07-10	21.890	22.030	19.920	19.920	19.920	35,411,957
2026-07-09	21.170	21.870	20.110	21.770	21.770	27,303,531
2026-07-08	22.160	22.370	19.870	20.930	20.930	46,554,289
2026-07-07	22.410	23.380	21.920	22.180	22.180	26,495,812
2026-07-06	22.560	23.540	22.400	22.600	22.600	37,175,684
2026-07-03	22.600	23.310	21.510	22.500	22.500	30,831,473
2026-07-02	22.200	23.290	22.150	22.640	22.640	35,684,680
2026-07-01	22.930	23.800	22.180	23.080	23.080	41,169,930
2026-06-30	21.020	23.500	21.020	23.110	23.110	53,943,727
2026-06-29	21.580	22.810	20.660	21.320	21.320	59,907,945
2026-06-26	19.050	21.900	18.920	20.810	20.810	68,005,594
2026-06-25	18.610	19.500	18.610	19.050	19.050	58,456,129
2026-06-24	16.700	18.700	16.130	18.490	18.490	61,518,789
2026-06-23	17.600	17.880	16.840	16.990	16.990	41,115,469
2026-06-22	16.090	18.000	15.930	17.880	17.880	71,243,367
2026-06-18	15.550	16.660	15.360	16.130	16.130	46,184,199
2026-06-17	15.160	15.710	15.110	15.360	15.360	21,220,980
2026-06-16	14.890	16.040	14.800	15.590	15.590	33,364,738
2026-06-15	14.500	15.020	14.370	14.890	14.890	17,877,100
2026-06-12	14.880	15.070	14.350	14.430	14.430	18,786,170
2026-06-11	14.860	14.990	14.240	14.450	14.450	21,762,039
2026-06-10	16.200	16.250	14.710	15.020	15.020	49,034,129
2026-06-09	15.800	16.880	15.140	16.670	16.670	38,784,734
2026-06-08	15.800	16.250	15.280	15.530	15.530	31,426,816
2026-06-05	16.900	17.080	15.770	16.120	16.120	36,000,219
2026-06-04	14.470	16.720	14.400	16.450	16.450	50,166,230
2026-06-03	16.070	16.080	14.300	14.600	14.600	45,342,602
2026-06-02	15.650	16.200	15.200	15.970	15.970	19,960,320
2026-06-01	15.800	16.660	15.610	15.780	15.780	24,652,619
2026-05-29	17.120	17.350	15.810	15.950	15.950	33,788,680
2026-05-28	17.350	17.440	16.610	17.120	17.120	31,482,000
2026-05-27	16.380	17.900	16.380	17.170	17.170	50,918,770
2026-05-26	16.090	17.050	16.060	16.550	16.550	38,689,059
2026-05-25	16.550	16.970	15.800	16.080	16.080	23,142,230
2026-05-22	15.760	16.530	15.500	16.510	16.510	28,025,609
2026-05-21	16.760	16.830	15.550	15.720	15.720	31,519,830
2026-05-20	17.000	17.380	16.400	16.740	16.740	33,667,180
2026-05-19	15.640	17.300	15.520	17.260	17.260	45,122,102
2026-05-18	15.480	16.100	15.310	15.670	15.670	25,365,760
2026-05-15	15.650	15.970	15.210	15.490	15.490	29,556,430
2026-05-14	16.160	17.010	15.720	15.750	15.750	27,147,859
2026-05-13	16.160	16.440	15.990	16.070	16.070	24,021,910
2026-05-12	16.330	17.180	15.940	16.300	16.300	39,224,031
2026-05-11	16.980	17.430	16.440	16.530	16.530	37,751,422
2026-05-08	16.500	16.850	16.090	16.570	16.570	22,806,010
2026-05-07	16.080	16.850	15.800	16.740	16.740	39,101,871
2026-05-06	15.750	16.190	15.360	16.060	16.060	30,090,600
2026-04-30	15.570	16.000	15.300	15.600	15.600	24,442,369
2026-04-29	15.000	15.650	14.720	15.330	15.330	35,344,262
2026-04-28	15.920	16.080	15.500	15.540	15.540	24,726,670
2026-04-27	15.000	16.190	15.000	15.920	15.920	40,680,848
2026-04-24	15.260	15.860	15.090	15.170	15.170	44,898,398

← NewerPage 2 of 5 · 243 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.