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
2023-02-06	12.000	12.930	10.580	12.100	11.911	86,293,484
2023-02-03	10.990	11.750	10.990	11.750	11.566	32,756,330
2023-02-02	10.680	10.680	9.990	10.680	10.513	46,546,070
2023-02-01	9.710	9.710	9.430	9.710	9.558	22,863,240
2023-01-31	8.700	8.830	8.460	8.830	8.692	17,345,990
2023-01-30	7.400	8.030	7.360	8.030	7.905	13,049,340
2023-01-20	7.280	7.340	7.250	7.300	7.186	3,507,350
2023-01-19	7.170	7.250	7.140	7.240	7.127	2,805,540
2023-01-18	7.080	7.220	7.080	7.200	7.088	2,974,512
2023-01-17	7.100	7.140	7.060	7.120	7.009	2,123,396
2023-01-16	7.010	7.100	7.010	7.100	6.989	2,046,540
2023-01-13	7.040	7.070	6.970	7.010	6.901	2,059,084
2023-01-12	7.040	7.100	6.970	7.040	6.930	2,630,437
2023-01-11	7.060	7.130	6.960	6.970	6.861	2,509,603
2023-01-10	7.150	7.150	7.050	7.060	6.950	2,565,090
2023-01-09	7.110	7.200	7.100	7.140	7.028	3,255,100
2023-01-06	7.090	7.180	7.040	7.060	6.950	3,277,520
2023-01-05	7.110	7.110	7.020	7.080	6.969	2,973,200
2023-01-04	7.020	7.120	6.990	7.070	6.960	4,507,100
2023-01-03	6.840	7.050	6.800	7.000	6.891	4,837,880
2022-12-30	6.700	6.830	6.670	6.820	6.713	2,603,116
2022-12-29	6.690	6.830	6.650	6.710	6.605	1,963,416
2022-12-28	6.810	6.840	6.680	6.690	6.586	2,338,900
2022-12-27	6.890	6.900	6.770	6.860	6.753	2,355,876
2022-12-26	6.770	6.840	6.720	6.840	6.733	2,238,600
2022-12-23	6.670	6.770	6.610	6.740	6.635	2,513,600
2022-12-22	6.910	6.970	6.650	6.650	6.546	3,283,840
2022-12-21	6.900	6.930	6.770	6.910	6.802	3,042,340
2022-12-20	6.810	6.930	6.760	6.830	6.723	2,653,602
2022-12-19	6.970	7.110	6.730	6.870	6.763	4,741,336
2022-12-16	7.190	7.210	6.930	6.940	6.832	6,527,856
2022-12-15	7.220	7.280	7.170	7.240	7.127	2,814,180
2022-12-14	7.200	7.320	7.150	7.240	7.127	4,083,160
2022-12-13	7.310	7.320	7.150	7.180	7.068	4,943,992
2022-12-12	7.440	7.450	7.270	7.280	7.166	5,657,214
2022-12-09	7.490	7.570	7.380	7.480	7.363	7,624,606
2022-12-08	7.440	7.750	7.410	7.510	7.393	9,835,288
2022-12-07	7.350	7.450	7.300	7.440	7.324	5,083,328
2022-12-06	7.530	7.550	7.360	7.400	7.284	8,302,294
2022-12-05	7.620	7.650	7.520	7.580	7.462	8,767,860
2022-12-02	7.570	7.620	7.480	7.620	7.501	7,587,490
2022-12-01	7.660	7.730	7.560	7.580	7.462	11,123,410
2022-11-30	7.740	7.740	7.560	7.660	7.540	11,891,820
2022-11-29	7.670	7.750	7.530	7.740	7.619	16,185,700
2022-11-28	7.670	7.800	7.580	7.720	7.599	16,436,551
2022-11-25	8.240	8.320	7.770	7.810	7.688	34,191,070
2022-11-24	7.300	7.980	7.200	7.980	7.855	11,064,340
2022-11-23	7.410	7.420	7.060	7.250	7.137	8,132,183
2022-11-22	7.780	7.780	7.340	7.370	7.255	12,223,280
2022-11-21	7.450	7.980	7.040	7.790	7.668	20,933,930
2022-11-18	7.500	7.750	7.480	7.620	7.501	9,080,052
2022-11-17	7.410	7.520	7.360	7.520	7.403	4,500,372
2022-11-16	7.570	7.570	7.420	7.440	7.324	4,008,900
2022-11-15	7.470	7.540	7.390	7.530	7.412	7,125,080
2022-11-14	7.240	7.540	7.200	7.540	7.422	7,654,792
2022-11-11	7.430	7.500	7.260	7.260	7.147	4,382,320
2022-11-10	7.410	7.450	7.300	7.300	7.186	3,887,000
2022-11-09	7.470	7.540	7.380	7.460	7.343	3,299,377
2022-11-08	7.500	7.590	7.400	7.470	7.353	3,306,300
2022-11-07	7.520	7.640	7.460	7.500	7.383	4,186,808

← NewerPage 16 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.