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
2023-05-05	8.790	8.850	8.670	8.710	8.574	4,920,700
2023-05-04	8.770	8.870	8.670	8.800	8.663	4,574,860
2023-04-28	8.560	8.800	8.520	8.770	8.633	5,245,100
2023-04-27	8.600	8.630	8.450	8.500	8.367	4,853,500
2023-04-26	8.350	8.650	8.330	8.600	8.466	6,888,280
2023-04-25	8.580	8.660	8.290	8.450	8.318	9,161,269
2023-04-24	9.170	9.180	8.550	8.620	8.485	11,714,980
2023-04-21	9.120	9.180	8.830	8.900	8.761	6,461,020
2023-04-20	9.200	9.210	8.960	9.180	9.037	5,874,500
2023-04-19	9.140	9.250	9.110	9.140	8.997	4,803,928
2023-04-18	9.310	9.310	9.100	9.160	9.017	4,796,536
2023-04-17	9.200	9.320	9.160	9.320	9.174	5,533,756
2023-04-14	9.250	9.320	9.100	9.260	9.115	5,352,120
2023-04-13	9.480	9.500	9.210	9.250	9.106	6,742,460
2023-04-12	9.360	9.480	9.320	9.450	9.302	6,200,280
2023-04-11	9.370	9.450	9.320	9.350	9.204	6,175,740
2023-04-10	9.660	9.660	9.290	9.370	9.224	8,267,815
2023-04-07	9.490	9.670	9.410	9.580	9.430	6,650,832
2023-04-06	9.550	9.650	9.390	9.510	9.361	13,122,850
2023-04-04	10.190	10.190	9.740	9.790	9.637	17,250,869
2023-04-03	10.100	10.260	10.000	10.230	10.070	12,985,760
2023-03-31	10.510	10.620	10.080	10.200	10.041	11,861,300
2023-03-30	10.160	10.160	9.960	10.030	9.873	7,975,616
2023-03-29	10.260	10.310	10.140	10.180	10.021	9,596,714
2023-03-28	10.620	10.620	10.280	10.280	10.119	12,820,900
2023-03-27	10.660	10.790	10.480	10.640	10.474	15,435,880
2023-03-24	10.950	10.950	10.590	10.710	10.543	24,001,221
2023-03-23	10.330	10.930	10.330	10.930	10.759	31,198,660
2023-03-22	10.270	10.490	10.220	10.450	10.287	15,044,790
2023-03-21	10.020	10.270	9.970	10.260	10.100	11,950,580
2023-03-20	10.150	10.270	9.920	10.030	9.873	11,682,060
2023-03-17	10.040	10.380	10.000	10.150	9.991	13,353,840
2023-03-16	10.160	10.210	9.960	9.960	9.804	10,186,550
2023-03-15	10.250	10.420	10.150	10.160	10.001	10,667,890
2023-03-14	10.410	10.490	10.070	10.160	10.001	20,156,270
2023-03-13	10.670	10.980	10.510	10.540	10.375	24,660,160
2023-03-10	10.310	10.670	10.160	10.440	10.277	20,965,350
2023-03-09	10.700	10.720	10.200	10.410	10.247	21,759,010
2023-03-08	10.890	11.100	10.560	10.690	10.523	20,343,250
2023-03-07	10.830	11.210	10.520	10.960	10.789	28,197,730
2023-03-06	10.750	10.920	10.650	10.770	10.602	14,722,400
2023-03-03	11.010	11.100	10.610	10.710	10.543	29,026,971
2023-03-02	11.130	11.650	11.020	11.350	11.173	33,331,680
2023-03-01	10.820	11.400	10.790	11.180	11.005	29,302,750
2023-02-28	11.050	11.090	10.580	10.920	10.749	23,872,711
2023-02-27	11.310	11.490	10.760	10.910	10.740	29,945,410
2023-02-24	11.630	12.120	11.310	11.570	11.389	33,636,352
2023-02-23	12.350	12.540	11.260	11.320	11.143	40,102,301
2023-02-22	12.500	12.770	12.120	12.350	12.157	44,858,512
2023-02-21	11.800	13.340	11.800	12.840	12.639	65,439,566
2023-02-20	12.170	12.800	11.590	12.300	12.108	68,237,570
2023-02-17	11.090	12.160	10.930	12.160	11.970	54,950,719
2023-02-16	11.800	12.280	11.030	11.050	10.877	72,887,008
2023-02-15	10.380	11.470	10.380	11.470	11.291	32,665,131
2023-02-14	11.000	11.110	10.300	10.430	10.267	50,520,152
2023-02-13	11.400	11.990	11.010	11.270	11.094	66,202,195
2023-02-10	10.530	11.810	10.440	11.160	10.986	76,868,312
2023-02-09	10.080	10.770	9.900	10.740	10.572	54,903,340
2023-02-08	10.360	10.870	9.850	10.410	10.247	61,159,941
2023-02-07	11.680	11.760	10.890	10.890	10.720	68,158,867

← NewerPage 15 of 21 · 1,212 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.