Wuxi Smart Auto-control Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.410 | 8.480 | 8.230 | 8.350 | 8.249 | 6,443,660 |
| 2024-04-29 | 8.260 | 8.570 | 8.260 | 8.420 | 8.318 | 9,302,940 |
| 2024-04-26 | 8.050 | 8.300 | 8.050 | 8.280 | 8.180 | 6,947,601 |
| 2024-04-25 | 8.090 | 8.180 | 8.030 | 8.040 | 7.943 | 5,283,520 |
| 2024-04-24 | 7.910 | 8.140 | 7.880 | 8.130 | 8.031 | 6,974,434 |
| 2024-04-23 | 7.870 | 7.980 | 7.840 | 7.880 | 7.785 | 5,043,480 |
| 2024-04-22 | 8.000 | 8.060 | 7.690 | 7.840 | 7.745 | 6,272,100 |
| 2024-04-19 | 8.010 | 8.120 | 7.890 | 8.060 | 7.962 | 6,603,860 |
| 2024-04-18 | 8.100 | 8.210 | 7.810 | 8.060 | 7.962 | 12,347,260 |
| 2024-04-17 | 7.430 | 8.020 | 7.430 | 8.020 | 7.923 | 6,832,340 |
| 2024-04-16 | 7.890 | 7.900 | 7.230 | 7.290 | 7.202 | 10,913,340 |
| 2024-04-15 | 8.410 | 8.490 | 7.790 | 7.980 | 7.883 | 9,995,557 |
| 2024-04-12 | 8.500 | 8.660 | 8.390 | 8.410 | 8.308 | 4,620,307 |
| 2024-04-11 | 8.430 | 8.620 | 8.310 | 8.510 | 8.407 | 5,330,740 |
| 2024-04-10 | 8.830 | 8.900 | 8.410 | 8.460 | 8.357 | 7,706,640 |
| 2024-04-09 | 8.580 | 8.780 | 8.580 | 8.770 | 8.664 | 4,688,352 |
| 2024-04-08 | 8.850 | 8.890 | 8.600 | 8.610 | 8.506 | 6,795,401 |
| 2024-04-03 | 9.150 | 9.170 | 8.860 | 8.910 | 8.802 | 6,903,000 |
| 2024-04-02 | 9.240 | 9.280 | 9.050 | 9.150 | 9.039 | 6,719,676 |
| 2024-04-01 | 9.060 | 9.280 | 9.060 | 9.270 | 9.158 | 9,833,120 |
| 2024-03-29 | 8.830 | 8.990 | 8.800 | 8.990 | 8.881 | 7,201,314 |
| 2024-03-28 | 8.510 | 8.950 | 8.510 | 8.840 | 8.733 | 10,469,240 |
| 2024-03-27 | 9.000 | 9.010 | 8.540 | 8.540 | 8.437 | 10,712,460 |
| 2024-03-26 | 8.990 | 9.140 | 8.800 | 9.030 | 8.921 | 11,382,620 |
| 2024-03-25 | 9.390 | 9.450 | 9.000 | 9.010 | 8.901 | 16,269,090 |
| 2024-03-22 | 9.730 | 9.750 | 9.460 | 9.470 | 9.355 | 20,441,520 |
| 2024-03-21 | 9.480 | 10.150 | 9.360 | 9.900 | 9.780 | 33,498,852 |
| 2024-03-20 | 9.390 | 9.520 | 9.360 | 9.480 | 9.365 | 12,812,620 |
| 2024-03-19 | 9.400 | 9.500 | 9.300 | 9.430 | 9.316 | 15,829,510 |
| 2024-03-18 | 9.240 | 9.420 | 9.190 | 9.420 | 9.306 | 18,829,080 |
| 2024-03-15 | 8.910 | 9.240 | 8.910 | 9.240 | 9.128 | 16,908,830 |
| 2024-03-14 | 9.190 | 9.280 | 8.800 | 9.000 | 8.891 | 17,368,471 |
| 2024-03-13 | 9.160 | 9.260 | 9.100 | 9.200 | 9.089 | 15,276,770 |
| 2024-03-12 | 9.190 | 9.300 | 9.070 | 9.190 | 9.079 | 17,815,910 |
| 2024-03-11 | 9.100 | 9.230 | 8.900 | 9.220 | 9.108 | 26,909,779 |
| 2024-03-08 | 9.030 | 9.490 | 8.960 | 9.360 | 9.247 | 22,469,010 |
| 2024-03-07 | 9.620 | 9.800 | 9.120 | 9.140 | 9.029 | 36,991,887 |
| 2024-03-06 | 10.600 | 10.600 | 9.740 | 9.900 | 9.780 | 55,225,301 |
| 2024-03-05 | 9.600 | 10.470 | 9.600 | 10.470 | 10.343 | 52,065,727 |
| 2024-03-04 | 8.600 | 9.520 | 8.360 | 9.520 | 9.405 | 30,259,670 |
| 2024-03-01 | 8.510 | 8.730 | 8.470 | 8.650 | 8.545 | 15,007,090 |
| 2024-02-29 | 7.850 | 8.560 | 7.820 | 8.510 | 8.407 | 17,595,410 |
| 2024-02-28 | 8.860 | 8.930 | 8.080 | 8.080 | 7.982 | 25,659,580 |
| 2024-02-27 | 8.850 | 9.260 | 8.430 | 8.980 | 8.871 | 29,366,770 |
| 2024-02-26 | 8.320 | 8.800 | 8.100 | 8.800 | 8.693 | 20,978,730 |
| 2024-02-23 | 7.650 | 8.060 | 7.600 | 8.000 | 7.903 | 15,720,880 |
| 2024-02-22 | 7.270 | 7.780 | 7.260 | 7.720 | 7.626 | 16,930,520 |
| 2024-02-21 | 7.090 | 7.460 | 7.000 | 7.260 | 7.172 | 17,558,680 |
| 2024-02-20 | 7.100 | 7.590 | 6.830 | 7.260 | 7.172 | 20,497,150 |
| 2024-02-19 | 6.620 | 7.020 | 6.530 | 7.020 | 6.935 | 18,603,240 |
| 2024-02-08 | 5.800 | 6.380 | 5.650 | 6.380 | 6.303 | 17,881,939 |
| 2024-02-07 | 6.310 | 6.310 | 5.710 | 5.800 | 5.730 | 17,569,859 |
| 2024-02-06 | 6.060 | 6.530 | 5.630 | 6.280 | 6.204 | 16,461,539 |
| 2024-02-05 | 6.880 | 6.930 | 6.260 | 6.260 | 6.184 | 10,295,900 |
| 2024-02-02 | 7.300 | 7.560 | 6.620 | 6.960 | 6.876 | 9,263,814 |
| 2024-02-01 | 7.580 | 7.600 | 7.230 | 7.360 | 7.271 | 7,933,040 |
| 2024-01-31 | 8.150 | 8.180 | 7.520 | 7.580 | 7.488 | 9,354,376 |
| 2024-01-30 | 8.500 | 8.550 | 8.110 | 8.120 | 8.022 | 7,292,120 |
| 2024-01-29 | 8.950 | 9.010 | 8.520 | 8.540 | 8.437 | 7,080,205 |
| 2024-01-26 | 8.930 | 9.080 | 8.900 | 8.910 | 8.802 | 7,881,760 |
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.