Wuxi Smart Auto-control Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.890 | 6.960 | 6.820 | 6.900 | 6.860 | 2,460,696 |
| 2024-07-26 | 6.710 | 6.890 | 6.660 | 6.880 | 6.840 | 4,006,208 |
| 2024-07-25 | 6.670 | 6.820 | 6.540 | 6.690 | 6.651 | 2,972,377 |
| 2024-07-24 | 6.680 | 6.750 | 6.610 | 6.610 | 6.572 | 2,483,561 |
| 2024-07-23 | 6.890 | 6.930 | 6.710 | 6.710 | 6.671 | 2,483,652 |
| 2024-07-22 | 6.850 | 6.900 | 6.790 | 6.870 | 6.830 | 2,417,557 |
| 2024-07-19 | 6.700 | 6.920 | 6.690 | 6.820 | 6.780 | 2,936,600 |
| 2024-07-18 | 6.690 | 6.770 | 6.500 | 6.730 | 6.691 | 3,009,300 |
| 2024-07-17 | 6.810 | 6.850 | 6.700 | 6.710 | 6.671 | 2,676,960 |
| 2024-07-16 | 6.820 | 6.880 | 6.740 | 6.830 | 6.790 | 2,509,800 |
| 2024-07-15 | 7.040 | 7.050 | 6.820 | 6.850 | 6.810 | 2,899,120 |
| 2024-07-12 | 7.160 | 7.180 | 7.020 | 7.060 | 7.019 | 3,116,020 |
| 2024-07-11 | 6.890 | 7.230 | 6.890 | 7.160 | 7.118 | 6,975,500 |
| 2024-07-10 | 6.860 | 6.930 | 6.740 | 6.760 | 6.721 | 3,217,100 |
| 2024-07-09 | 6.710 | 6.860 | 6.560 | 6.850 | 6.810 | 4,698,800 |
| 2024-07-08 | 7.010 | 7.010 | 6.680 | 6.690 | 6.651 | 4,650,700 |
| 2024-07-05 | 6.940 | 7.060 | 6.790 | 7.030 | 6.989 | 5,285,412 |
| 2024-07-04 | 7.150 | 7.780 | 7.000 | 7.010 | 6.969 | 9,214,312 |
| 2024-07-03 | 7.340 | 7.370 | 7.190 | 7.190 | 7.148 | 2,195,800 |
| 2024-07-02 | 7.380 | 7.430 | 7.330 | 7.360 | 7.317 | 2,266,100 |
| 2024-07-01 | 7.390 | 7.430 | 7.220 | 7.390 | 7.347 | 3,040,240 |
| 2024-06-28 | 7.300 | 7.490 | 7.250 | 7.390 | 7.347 | 3,262,900 |
| 2024-06-27 | 7.420 | 7.540 | 7.300 | 7.300 | 7.258 | 2,922,700 |
| 2024-06-26 | 7.180 | 7.450 | 7.100 | 7.420 | 7.377 | 4,349,260 |
| 2024-06-25 | 7.060 | 7.280 | 7.060 | 7.180 | 7.138 | 3,865,000 |
| 2024-06-24 | 7.410 | 7.450 | 7.070 | 7.100 | 7.014 | 4,838,300 |
| 2024-06-21 | 7.550 | 7.580 | 7.400 | 7.480 | 7.389 | 2,035,560 |
| 2024-06-20 | 7.780 | 7.820 | 7.550 | 7.550 | 7.459 | 2,914,000 |
| 2024-06-19 | 7.870 | 7.880 | 7.780 | 7.810 | 7.715 | 2,030,300 |
| 2024-06-18 | 7.640 | 7.840 | 7.620 | 7.820 | 7.725 | 3,438,020 |
| 2024-06-17 | 7.710 | 7.760 | 7.610 | 7.640 | 7.547 | 2,245,960 |
| 2024-06-14 | 7.750 | 7.770 | 7.650 | 7.770 | 7.676 | 1,830,600 |
| 2024-06-13 | 7.730 | 7.820 | 7.680 | 7.750 | 7.656 | 2,988,659 |
| 2024-06-12 | 7.550 | 7.740 | 7.510 | 7.690 | 7.597 | 3,276,100 |
| 2024-06-11 | 7.510 | 7.560 | 7.260 | 7.560 | 7.468 | 3,588,200 |
| 2024-06-07 | 7.340 | 7.520 | 7.290 | 7.510 | 7.419 | 5,076,620 |
| 2024-06-06 | 7.630 | 7.680 | 7.200 | 7.230 | 7.142 | 5,994,920 |
| 2024-06-05 | 7.830 | 7.830 | 7.610 | 7.610 | 7.518 | 3,886,600 |
| 2024-06-04 | 8.020 | 8.030 | 7.720 | 7.830 | 7.735 | 5,029,264 |
| 2024-06-03 | 8.190 | 8.370 | 7.960 | 8.040 | 7.943 | 7,584,610 |
| 2024-05-31 | 8.000 | 8.240 | 8.000 | 8.190 | 8.091 | 4,135,900 |
| 2024-05-30 | 8.000 | 8.080 | 7.920 | 8.030 | 7.933 | 2,631,650 |
| 2024-05-29 | 7.940 | 8.090 | 7.920 | 8.000 | 7.903 | 2,563,600 |
| 2024-05-28 | 8.030 | 8.090 | 7.920 | 7.940 | 7.844 | 3,104,900 |
| 2024-05-27 | 8.010 | 8.050 | 7.800 | 8.030 | 7.933 | 4,190,560 |
| 2024-05-24 | 8.060 | 8.130 | 7.970 | 7.980 | 7.883 | 2,987,144 |
| 2024-05-23 | 8.210 | 8.210 | 7.990 | 8.030 | 7.933 | 3,776,700 |
| 2024-05-22 | 8.180 | 8.270 | 8.140 | 8.210 | 8.111 | 2,516,600 |
| 2024-05-21 | 8.370 | 8.370 | 8.160 | 8.180 | 8.081 | 3,951,300 |
| 2024-05-20 | 8.300 | 8.370 | 8.250 | 8.360 | 8.259 | 4,086,420 |
| 2024-05-17 | 8.190 | 8.280 | 8.140 | 8.280 | 8.180 | 3,478,060 |
| 2024-05-16 | 8.200 | 8.300 | 8.150 | 8.190 | 8.091 | 3,202,070 |
| 2024-05-15 | 8.200 | 8.310 | 8.100 | 8.140 | 8.041 | 3,441,910 |
| 2024-05-14 | 8.120 | 8.250 | 8.110 | 8.210 | 8.111 | 3,089,188 |
| 2024-05-13 | 8.270 | 8.270 | 8.010 | 8.100 | 8.002 | 4,254,136 |
| 2024-05-10 | 8.520 | 8.520 | 8.280 | 8.320 | 8.219 | 4,408,560 |
| 2024-05-09 | 8.360 | 8.530 | 8.350 | 8.500 | 8.397 | 4,176,080 |
| 2024-05-08 | 8.590 | 8.590 | 8.360 | 8.380 | 8.278 | 6,075,694 |
| 2024-05-07 | 8.490 | 8.650 | 8.420 | 8.630 | 8.525 | 6,727,514 |
| 2024-05-06 | 8.450 | 8.590 | 8.420 | 8.490 | 8.387 | 6,730,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-17 | 0.0250 CNY |
| 2025-07-23 | 0.0200 CNY |
| 2024-06-25 | 0.0450 CNY |
| 2023-06-20 | 0.0350 CNY |
| 2022-06-17 | 0.0500 CNY |
| 2021-07-02 | 0.0380 CNY |
| 2020-06-16 | 0.0380 CNY |
| 2019-05-24 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.