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
2023-11-01	9.590	9.710	9.520	9.650	9.533	3,248,964
2023-10-31	9.600	9.720	9.520	9.610	9.494	4,227,536
2023-10-30	9.590	9.660	9.380	9.640	9.523	6,561,790
2023-10-27	9.410	9.600	9.330	9.580	9.464	4,918,916
2023-10-26	9.380	9.510	9.330	9.490	9.375	4,066,080
2023-10-25	9.350	9.650	9.350	9.440	9.326	4,923,220
2023-10-24	9.080	9.440	9.080	9.310	9.197	6,287,960
2023-10-23	9.370	9.500	9.000	9.070	8.960	7,286,600
2023-10-20	9.570	9.770	9.450	9.480	9.365	4,577,860
2023-10-19	9.730	9.810	9.590	9.590	9.474	4,112,780
2023-10-18	9.890	9.940	9.680	9.690	9.573	4,848,900
2023-10-17	9.900	10.010	9.840	9.950	9.829	3,560,000
2023-10-16	10.160	10.160	9.890	9.970	9.849	4,936,300
2023-10-13	10.130	10.260	10.080	10.090	9.968	5,222,580
2023-10-12	10.220	10.310	10.130	10.170	10.047	5,973,480
2023-10-11	10.320	10.380	10.200	10.240	10.116	9,114,360
2023-10-10	10.570	10.790	10.220	10.320	10.195	17,095,529
2023-10-09	10.140	10.250	10.030	10.070	9.948	6,226,220
2023-09-28	10.280	10.280	10.040	10.180	10.057	8,903,820
2023-09-27	10.080	10.340	9.990	10.260	10.136	11,263,460
2023-09-26	9.860	10.200	9.850	10.140	10.017	10,934,240
2023-09-25	10.030	10.250	9.850	9.950	9.829	11,013,320
2023-09-22	9.400	9.800	9.390	9.790	9.671	6,221,160
2023-09-21	9.450	9.560	9.400	9.440	9.326	3,450,622
2023-09-20	9.410	9.600	9.380	9.420	9.306	3,992,060
2023-09-19	9.680	9.750	9.430	9.450	9.335	6,606,960
2023-09-18	9.550	9.860	9.480	9.750	9.632	6,801,700
2023-09-15	9.750	9.850	9.550	9.600	9.484	4,897,452
2023-09-14	9.980	10.000	9.640	9.710	9.592	5,662,312
2023-09-13	10.100	10.150	9.780	9.900	9.780	7,476,737
2023-09-12	10.310	10.340	10.070	10.150	10.027	6,491,840
2023-09-11	10.200	10.360	10.180	10.320	10.195	5,734,712
2023-09-08	10.170	10.380	10.170	10.270	10.146	5,992,800
2023-09-07	10.550	10.560	10.250	10.250	10.126	8,122,965
2023-09-06	10.410	10.540	10.340	10.520	10.393	8,867,176
2023-09-05	10.400	10.550	10.290	10.430	10.304	8,122,700
2023-09-04	10.400	10.440	10.250	10.440	10.313	6,259,260
2023-09-01	10.240	10.400	10.140	10.310	10.185	5,693,720
2023-08-31	10.350	10.420	10.170	10.230	10.106	5,179,780
2023-08-30	10.120	10.470	10.100	10.350	10.225	11,468,280
2023-08-29	9.520	10.180	9.480	10.130	10.007	14,774,420
2023-08-28	10.060	10.120	9.520	9.530	9.415	10,271,600
2023-08-25	10.240	10.250	9.600	9.650	9.533	13,883,270
2023-08-24	10.140	10.390	9.890	10.220	10.096	9,977,340
2023-08-23	10.230	10.250	9.880	10.140	10.017	8,602,472
2023-08-22	10.150	10.330	10.010	10.320	10.195	6,936,162
2023-08-21	10.120	10.330	10.100	10.110	9.987	5,096,300
2023-08-18	10.450	10.540	10.180	10.180	10.057	6,463,904
2023-08-17	10.060	10.490	10.000	10.420	10.294	11,793,720
2023-08-16	10.220	10.230	10.070	10.100	9.978	5,317,000
2023-08-15	10.400	10.440	10.140	10.220	10.096	7,232,380
2023-08-14	10.080	10.450	10.000	10.450	10.323	9,777,978
2023-08-11	10.210	10.300	10.070	10.150	10.027	7,802,700
2023-08-10	10.260	10.270	10.140	10.170	10.047	6,092,160
2023-08-09	10.240	10.450	10.180	10.230	10.106	8,515,316
2023-08-08	10.550	10.780	10.270	10.370	10.244	18,847,670
2023-08-07	10.420	10.600	10.370	10.540	10.412	13,142,880
2023-08-04	10.330	10.480	10.290	10.420	10.294	11,924,810
2023-08-03	10.300	10.350	10.150	10.290	10.165	9,584,200
2023-08-02	10.320	10.500	10.170	10.440	10.313	13,783,200

← NewerPage 13 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.