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
2022-11-04	7.530	7.620	7.490	7.530	7.412	6,569,350
2022-11-03	7.550	7.550	7.340	7.500	7.383	4,833,626
2022-11-02	7.410	7.530	7.410	7.450	7.334	5,401,416
2022-11-01	7.320	7.510	7.310	7.480	7.363	4,954,224
2022-10-31	7.240	7.420	7.130	7.320	7.206	5,130,280
2022-10-28	7.380	7.460	7.060	7.140	7.028	7,084,516
2022-10-27	7.570	7.650	7.420	7.430	7.314	7,222,472
2022-10-26	7.450	7.750	7.390	7.650	7.531	10,218,830
2022-10-25	7.490	7.560	7.300	7.450	7.334	9,687,550
2022-10-24	7.350	7.700	7.330	7.570	7.452	15,237,330
2022-10-21	7.160	7.430	7.100	7.350	7.235	8,140,713
2022-10-20	7.030	7.190	6.990	7.150	7.038	4,322,560
2022-10-19	7.180	7.220	7.070	7.100	6.989	5,137,805
2022-10-18	7.080	7.220	7.060	7.180	7.068	7,976,298
2022-10-17	6.770	7.140	6.750	7.130	7.019	8,548,380
2022-10-14	6.730	6.830	6.680	6.770	6.664	5,179,840
2022-10-13	6.580	6.820	6.560	6.680	6.576	7,925,853
2022-10-12	6.490	6.690	6.340	6.690	6.586	8,530,100
2022-10-11	6.410	6.440	6.280	6.420	6.320	2,575,420
2022-10-10	6.490	6.580	6.340	6.360	6.261	4,177,200
2022-09-30	6.400	6.510	6.360	6.410	6.310	3,706,732
2022-09-29	6.550	6.600	6.330	6.400	6.300	3,779,420
2022-09-28	6.810	6.810	6.430	6.430	6.330	6,106,880
2022-09-27	6.690	6.890	6.630	6.810	6.704	4,360,497
2022-09-26	6.750	6.870	6.690	6.690	6.586	4,586,609
2022-09-23	6.980	7.130	6.730	6.750	6.645	5,369,963
2022-09-22	6.960	7.060	6.930	6.970	6.861	3,508,380
2022-09-21	6.980	7.070	6.870	7.010	6.901	3,899,200
2022-09-20	6.790	7.050	6.790	7.020	6.910	6,159,460
2022-09-19	6.720	6.860	6.700	6.770	6.664	4,985,108
2022-09-16	7.110	7.150	6.740	6.780	6.674	7,041,448
2022-09-15	7.450	7.480	7.030	7.140	7.028	8,359,100
2022-09-14	7.360	7.530	7.250	7.380	7.265	7,278,469
2022-09-13	7.340	7.680	7.340	7.500	7.383	9,004,848
2022-09-09	7.600	7.640	7.310	7.330	7.216	8,192,260
2022-09-08	7.730	7.790	7.520	7.540	7.422	13,483,110
2022-09-07	7.430	7.940	7.340	7.730	7.609	21,084,770
2022-09-06	7.400	7.490	7.220	7.430	7.314	12,077,640
2022-09-05	7.360	7.510	7.230	7.300	7.186	8,159,600
2022-09-02	7.190	7.400	7.090	7.370	7.255	10,862,000
2022-09-01	7.190	7.200	7.040	7.120	7.009	8,737,637
2022-08-31	7.590	7.650	7.100	7.130	7.019	16,711,320
2022-08-30	7.550	7.790	7.430	7.590	7.471	15,223,230
2022-08-29	7.180	7.680	7.150	7.530	7.412	20,515,340
2022-08-26	7.650	7.740	7.280	7.300	7.186	25,653,830
2022-08-25	8.200	8.240	7.580	7.650	7.531	34,654,262
2022-08-24	8.820	9.400	8.420	8.420	8.288	43,989,039
2022-08-23	9.420	10.300	9.040	9.350	9.204	63,773,500
2022-08-22	8.980	9.420	8.980	9.420	9.273	13,068,710
2022-08-19	7.690	8.560	7.580	8.560	8.426	15,003,480
2022-08-18	7.690	8.200	7.550	7.780	7.658	21,872,270
2022-08-17	7.730	8.200	7.580	7.840	7.718	26,352,721
2022-08-16	7.480	8.150	7.340	7.920	7.796	24,744,180
2022-08-15	7.280	7.930	7.140	7.580	7.462	16,202,950
2022-08-12	7.170	7.780	7.070	7.340	7.225	17,477,150
2022-08-11	7.270	7.270	7.040	7.090	6.979	6,248,400
2022-08-10	6.980	7.090	6.900	7.080	6.969	5,081,020
2022-08-09	6.980	7.100	6.860	6.990	6.881	4,478,432
2022-08-08	6.800	7.050	6.700	6.970	6.861	5,379,140
2022-08-05	6.800	6.840	6.690	6.790	6.684	3,649,020

← NewerPage 17 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.