Suzhou SLAC Precision Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.130	12.520	11.860	11.870	11.870	28,628,428
2026-10-21	11.980	12.260	11.900	11.970	11.970	14,147,764
2026-10-20	12.310	12.360	11.830	12.000	12.000	19,784,999
2026-10-19	11.850	12.200	11.250	12.080	12.080	30,182,603
2026-10-16	11.990	12.330	11.600	11.800	11.800	21,846,234
2026-10-15	11.940	12.100	11.410	11.460	11.460	26,913,881
2026-10-14	12.500	12.750	12.350	12.360	12.360	11,597,329
2026-10-13	12.170	12.760	11.740	12.570	12.570	20,016,258
2026-10-12	12.980	13.050	12.400	12.490	12.490	17,588,951
2026-10-09	13.070	13.200	12.000	13.000	13.000	29,952,930
2026-10-08	14.120	14.390	13.000	13.210	13.210	27,854,023
2026-09-30	14.950	14.980	13.950	14.000	14.000	24,549,264
2026-09-29	14.590	15.180	14.200	14.760	14.760	31,697,350
2026-09-28	15.760	16.500	14.630	14.690	14.690	42,054,625
2026-09-24	15.820	16.500	15.600	15.690	15.690	21,283,416
2026-09-23	16.120	16.230	15.800	15.870	15.870	14,217,996
2026-09-22	16.500	16.730	16.010	16.070	16.070	16,741,873
2026-09-21	16.400	16.760	16.150	16.390	16.390	18,180,703
2026-09-18	15.550	16.610	15.320	16.400	16.400	26,304,713
2026-09-17	15.640	15.920	15.310	15.370	15.370	20,378,332
2026-09-16	14.880	15.960	14.650	15.810	15.810	25,418,844
2026-09-15	14.990	15.130	14.520	14.760	14.760	22,294,871
2026-09-14	15.030	15.430	14.510	15.020	15.020	27,625,316
2026-09-11	15.450	16.290	14.600	15.290	15.290	52,081,289
2026-09-10	18.050	18.100	14.800	15.580	15.580	50,769,363
2026-09-09	18.780	18.970	17.960	18.160	18.160	23,751,545
2026-09-08	18.660	19.050	18.560	18.780	18.780	18,315,904
2026-09-07	17.770	18.900	17.420	18.840	18.840	33,462,105
2026-09-04	18.580	18.790	17.360	17.410	17.410	27,372,717
2026-09-03	17.700	18.990	17.690	18.410	18.410	45,030,566
2026-09-02	17.770	17.870	17.260	17.440	17.440	18,854,189
2026-09-01	18.370	18.540	17.700	17.770	17.770	20,926,787
2026-08-31	17.030	18.480	16.950	18.260	18.260	29,750,947
2026-08-28	17.880	18.190	17.560	17.580	17.580	20,854,602
2026-08-27	17.740	18.270	17.400	18.010	18.010	23,923,381
2026-08-26	17.720	17.950	17.390	17.660	17.660	18,952,584
2026-08-25	17.810	17.930	17.080	17.670	17.670	23,150,451
2026-08-24	18.020	18.320	17.480	17.930	17.930	39,633,180
2026-08-21	15.800	17.690	15.750	17.580	17.580	40,162,543
2026-08-20	15.960	16.280	15.600	15.860	15.860	21,581,877
2026-08-19	16.600	17.150	15.500	15.570	15.570	36,720,137
2026-08-18	16.390	16.830	16.020	16.570	16.570	23,231,828
2026-08-17	16.110	16.440	15.790	16.330	16.330	26,079,973
2026-08-14	15.100	16.240	15.100	16.110	16.110	33,878,070
2026-08-13	15.680	16.120	15.060	15.070	15.070	28,777,695
2026-08-12	14.080	15.480	14.080	15.400	15.400	32,332,053
2026-08-11	14.140	14.440	13.860	14.120	14.120	16,579,643
2026-08-10	14.330	14.390	13.700	14.250	14.250	21,767,949
2026-08-07	14.150	14.420	13.700	14.320	14.320	25,697,787
2026-08-06	13.620	14.190	13.540	13.960	13.960	22,611,885
2026-08-05	13.300	14.050	13.130	13.750	13.750	25,468,355
2026-08-04	12.800	13.500	12.400	13.380	13.380	28,126,889
2026-08-03	12.400	12.680	12.160	12.540	12.540	19,963,496
2026-07-31	12.800	13.280	12.310	12.390	12.390	28,226,961
2026-07-30	13.190	13.550	11.920	12.070	12.070	31,417,824
2026-07-29	13.830	13.890	12.770	13.310	13.310	29,331,395
2026-07-28	14.030	14.640	13.700	13.890	13.890	26,973,627
2026-07-27	13.800	14.410	13.160	14.410	14.410	28,490,020
2026-07-24	13.300	14.050	13.140	13.730	13.730	30,470,400
2026-07-23	14.150	14.550	13.440	13.700	13.700	37,789,000

Page 1 of 1 · 60 trading days

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.