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
2023-08-01	10.680	10.680	10.240	10.340	10.215	14,072,970
2023-07-31	10.670	10.750	10.550	10.660	10.531	11,245,080
2023-07-28	10.890	10.900	10.460	10.660	10.531	13,731,190
2023-07-27	10.880	11.150	10.830	10.870	10.738	13,561,630
2023-07-26	11.260	11.350	10.940	11.080	10.946	25,451,029
2023-07-25	11.270	11.780	11.200	11.310	11.173	31,060,150
2023-07-24	11.820	11.980	11.050	11.330	11.193	32,339,881
2023-07-21	12.510	12.670	11.600	11.660	11.519	43,863,191
2023-07-20	12.180	13.700	12.120	12.680	12.526	61,843,238
2023-07-19	12.300	13.320	12.130	13.040	12.882	72,344,477
2023-07-18	10.760	12.110	10.630	12.110	11.963	50,573,930
2023-07-17	11.020	11.290	11.010	11.010	10.877	37,863,820
2023-07-14	11.490	12.580	11.260	12.230	12.082	74,107,938
2023-07-13	10.690	11.440	10.500	11.440	11.301	66,739,789
2023-07-12	9.890	10.400	9.890	10.400	10.274	9,629,850
2023-07-11	9.500	9.540	9.420	9.450	9.335	4,985,820
2023-07-10	9.740	9.780	9.490	9.520	9.405	6,088,110
2023-07-07	9.930	9.930	9.670	9.710	9.592	6,059,380
2023-07-06	9.920	9.960	9.700	9.930	9.810	6,213,856
2023-07-05	10.070	10.160	9.910	9.930	9.810	10,510,400
2023-07-04	9.890	10.350	9.870	10.140	10.017	20,764,590
2023-07-03	10.190	10.190	9.800	9.870	9.750	12,608,040
2023-06-30	9.930	10.180	9.910	10.140	10.017	16,123,760
2023-06-29	9.850	10.110	9.780	9.990	9.869	14,424,420
2023-06-28	9.650	9.960	9.300	9.910	9.790	16,148,250
2023-06-27	9.400	9.730	9.400	9.700	9.582	10,144,780
2023-06-26	9.720	9.870	9.350	9.390	9.276	12,142,160
2023-06-21	9.990	10.160	9.700	9.720	9.602	17,398,391
2023-06-20	9.840	10.340	9.690	10.080	9.958	31,753,260
2023-06-19	10.010	10.060	9.800	9.870	9.716	22,079,289
2023-06-16	10.350	10.570	9.900	9.990	9.834	46,445,289
2023-06-15	8.890	9.860	8.850	9.860	9.706	15,192,880
2023-06-14	8.900	9.010	8.760	8.960	8.820	5,638,490
2023-06-13	9.060	9.090	8.870	8.900	8.761	7,319,100
2023-06-12	8.830	9.160	8.740	9.150	9.007	7,668,060
2023-06-09	8.770	9.080	8.700	8.890	8.751	4,789,420
2023-06-08	8.780	8.820	8.630	8.750	8.613	4,272,120
2023-06-07	8.810	8.920	8.750	8.860	8.722	2,919,532
2023-06-06	9.100	9.100	8.780	8.800	8.663	5,857,900
2023-06-05	9.060	9.130	8.990	9.100	8.958	4,484,552
2023-06-02	9.290	9.330	9.060	9.060	8.918	7,197,420
2023-06-01	9.140	9.360	9.120	9.290	9.145	6,451,360
2023-05-31	9.220	9.260	9.090	9.140	8.997	4,183,800
2023-05-30	9.120	9.200	9.050	9.190	9.046	5,637,000
2023-05-29	9.280	9.340	9.110	9.150	9.007	7,368,780
2023-05-26	9.250	9.380	9.160	9.310	9.165	9,158,500
2023-05-25	9.480	9.510	9.190	9.330	9.184	16,359,860
2023-05-24	9.310	9.770	9.280	9.660	9.509	21,528,311
2023-05-23	9.280	9.410	9.170	9.310	9.165	8,513,116
2023-05-22	9.230	9.500	9.170	9.360	9.214	10,329,450
2023-05-19	9.150	9.230	9.080	9.210	9.066	8,092,964
2023-05-18	9.100	9.390	9.080	9.190	9.046	15,710,180
2023-05-17	8.790	9.150	8.730	9.150	9.007	13,900,000
2023-05-16	8.820	8.960	8.720	8.780	8.643	5,307,400
2023-05-15	8.660	8.830	8.610	8.820	8.682	4,516,720
2023-05-12	8.750	8.820	8.610	8.620	8.485	4,211,547
2023-05-11	8.660	8.770	8.600	8.730	8.594	3,406,860
2023-05-10	8.590	8.710	8.520	8.680	8.544	4,653,172
2023-05-09	8.760	8.770	8.560	8.600	8.466	6,028,460
2023-05-08	8.700	8.910	8.700	8.780	8.643	5,353,700

← NewerPage 14 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.