Wuxi Smart Auto-control Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.720	9.000	8.510	8.980	8.871	11,220,100
2024-01-24	8.880	8.890	8.250	8.720	8.614	13,297,180
2024-01-23	8.700	8.880	8.500	8.810	8.703	11,376,020
2024-01-22	9.550	9.650	8.690	8.750	8.644	15,001,670
2024-01-19	9.550	9.890	9.480	9.550	9.434	14,699,130
2024-01-18	10.100	10.120	9.300	9.600	9.484	21,845,619
2024-01-17	10.670	10.730	10.170	10.190	10.067	16,572,699
2024-01-16	10.960	10.970	10.490	10.760	10.630	18,744,279
2024-01-15	11.020	11.430	10.840	10.960	10.827	19,647,520
2024-01-12	11.300	11.350	10.910	11.010	10.877	28,442,961
2024-01-11	10.690	11.500	10.690	11.400	11.262	45,493,688
2024-01-10	11.920	12.210	10.920	11.000	10.867	61,991,219
2024-01-09	10.110	11.100	10.080	11.100	10.965	14,961,320
2024-01-08	10.300	10.390	10.060	10.090	9.968	4,055,780
2024-01-05	10.550	10.610	10.240	10.300	10.175	6,409,544
2024-01-04	10.340	10.580	10.260	10.490	10.363	7,169,700
2024-01-03	10.490	10.490	10.270	10.400	10.274	4,577,300
2024-01-02	10.500	10.570	10.400	10.490	10.363	6,254,400
2023-12-29	10.200	10.480	10.130	10.470	10.343	6,806,580
2023-12-28	9.890	10.250	9.810	10.220	10.096	5,135,860
2023-12-27	9.780	9.950	9.620	9.940	9.820	3,677,626
2023-12-26	10.230	10.230	9.740	9.780	9.661	6,935,120
2023-12-25	10.120	10.270	10.040	10.230	10.106	4,972,520
2023-12-22	10.370	10.450	10.090	10.140	10.017	6,791,435
2023-12-21	10.160	10.360	9.870	10.350	10.225	6,766,900
2023-12-20	10.470	10.480	10.180	10.200	10.076	6,221,531
2023-12-19	10.120	10.390	10.020	10.390	10.264	6,184,480
2023-12-18	10.200	10.280	10.040	10.060	9.938	3,651,744
2023-12-15	10.340	10.360	10.200	10.240	10.116	3,701,000
2023-12-14	10.300	10.450	10.210	10.330	10.205	4,732,644
2023-12-13	10.240	10.470	10.140	10.290	10.165	6,214,176
2023-12-12	10.110	10.200	10.040	10.180	10.057	4,095,080
2023-12-11	9.820	10.110	9.710	10.110	9.987	5,390,157
2023-12-08	10.080	10.210	9.850	9.860	9.741	4,427,300
2023-12-07	10.030	10.130	10.000	10.070	9.948	3,272,100
2023-12-06	9.980	10.190	9.980	10.040	9.918	3,016,300
2023-12-05	10.280	10.280	10.010	10.010	9.889	3,732,000
2023-12-04	10.200	10.350	10.200	10.280	10.155	3,964,300
2023-12-01	10.190	10.240	10.060	10.180	10.057	3,328,000
2023-11-30	10.300	10.350	10.040	10.200	10.076	3,537,283
2023-11-29	10.360	10.420	10.250	10.280	10.155	3,187,371
2023-11-28	10.180	10.380	10.130	10.360	10.234	4,109,251
2023-11-27	10.180	10.270	10.060	10.190	10.067	3,496,852
2023-11-24	10.290	10.350	10.060	10.130	10.007	3,886,700
2023-11-23	10.210	10.320	10.130	10.300	10.175	4,393,320
2023-11-22	10.360	10.450	10.190	10.200	10.076	5,381,200
2023-11-21	10.650	10.680	10.350	10.430	10.304	8,100,320
2023-11-20	10.330	10.710	10.320	10.690	10.560	9,669,879
2023-11-17	10.160	10.330	10.120	10.320	10.195	4,607,736
2023-11-16	10.280	10.340	10.150	10.170	10.047	3,808,460
2023-11-15	10.240	10.320	10.170	10.260	10.136	5,381,412
2023-11-14	10.100	10.210	10.070	10.190	10.067	4,653,060
2023-11-13	9.990	10.100	9.950	10.100	9.978	4,383,364
2023-11-10	9.910	10.020	9.900	9.980	9.859	2,800,944
2023-11-09	10.020	10.100	9.930	9.980	9.859	4,243,720
2023-11-08	10.000	10.070	9.940	10.010	9.889	4,065,512
2023-11-07	9.990	10.060	9.890	10.040	9.918	4,392,720
2023-11-06	9.820	9.990	9.820	9.990	9.869	5,102,400
2023-11-03	9.490	9.850	9.490	9.800	9.681	7,120,300
2023-11-02	9.680	9.750	9.440	9.440	9.326	3,779,900

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.