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
2022-08-04	6.690	6.850	6.640	6.810	6.704	4,462,845
2022-08-03	6.840	6.980	6.620	6.680	6.576	6,430,328
2022-08-02	6.960	7.000	6.690	6.790	6.684	8,116,600
2022-08-01	7.000	7.090	6.950	7.050	6.940	6,916,760
2022-07-29	7.180	7.180	6.920	6.960	6.851	7,233,469
2022-07-28	6.960	7.070	6.930	7.040	6.930	10,824,110
2022-07-27	6.980	7.000	6.850	6.990	6.881	11,262,340
2022-07-26	6.700	7.310	6.610	7.050	6.940	16,298,510
2022-07-25	6.870	6.870	6.620	6.730	6.625	10,376,970
2022-07-22	6.610	7.050	6.600	7.000	6.891	16,408,971
2022-07-21	6.660	6.680	6.580	6.600	6.497	4,589,118
2022-07-20	6.720	6.720	6.580	6.650	6.546	3,296,420
2022-07-19	6.620	6.680	6.550	6.670	6.566	4,869,060
2022-07-18	6.310	6.620	6.280	6.620	6.517	6,730,912
2022-07-15	6.450	6.470	6.270	6.300	6.202	4,146,700
2022-07-14	6.530	6.530	6.410	6.440	6.339	3,923,020
2022-07-13	6.360	6.530	6.320	6.520	6.418	4,780,780
2022-07-12	6.480	6.600	6.390	6.400	6.300	5,467,457
2022-07-11	6.640	6.660	6.420	6.550	6.448	6,562,260
2022-07-08	6.420	6.730	6.380	6.640	6.536	11,470,120
2022-07-07	6.560	6.640	6.370	6.420	6.320	9,855,751
2022-07-06	6.320	6.970	6.230	6.560	6.458	16,666,551
2022-07-05	6.390	6.420	6.230	6.340	6.241	4,944,352
2022-07-04	6.420	6.490	6.310	6.400	6.300	4,473,277
2022-07-01	6.510	6.580	6.400	6.460	6.359	3,790,668
2022-06-30	6.510	6.650	6.460	6.490	6.389	5,253,160
2022-06-29	6.790	6.830	6.510	6.530	6.428	8,813,048
2022-06-28	6.540	6.820	6.420	6.790	6.684	11,579,090
2022-06-27	6.360	6.620	6.310	6.550	6.448	9,632,436
2022-06-24	6.240	6.380	6.240	6.350	6.251	5,809,282
2022-06-23	6.090	6.210	6.080	6.200	6.103	4,497,080
2022-06-22	6.240	6.240	6.040	6.090	5.995	5,789,472
2022-06-21	6.080	6.320	6.030	6.220	6.123	9,095,339
2022-06-20	6.010	6.080	5.990	6.070	5.975	3,396,100
2022-06-17	6.030	6.060	5.940	6.010	5.916	3,279,133
2022-06-16	6.020	6.090	6.010	6.090	5.946	3,797,236
2022-06-15	6.010	6.090	6.000	6.010	5.868	5,077,000
2022-06-14	5.930	6.060	5.890	6.010	5.868	4,927,000
2022-06-13	5.880	5.990	5.810	5.990	5.848	3,664,900
2022-06-10	5.860	5.960	5.800	5.920	5.780	2,838,500
2022-06-09	5.960	5.990	5.820	5.860	5.721	4,128,441
2022-06-08	6.040	6.080	5.860	5.990	5.848	5,109,100
2022-06-07	6.080	6.080	5.950	6.030	5.887	4,290,760
2022-06-06	6.060	6.100	6.000	6.090	5.946	4,237,220
2022-06-02	6.030	6.070	5.920	6.050	5.907	4,299,477
2022-06-01	6.080	6.240	5.980	6.020	5.877	6,396,840
2022-05-31	5.960	5.990	5.880	5.980	5.838	3,550,824
2022-05-30	5.990	6.010	5.870	5.960	5.819	3,718,096
2022-05-27	5.940	5.990	5.880	5.960	5.819	4,839,320
2022-05-26	5.920	5.950	5.760	5.940	5.799	5,116,080
2022-05-25	5.750	5.890	5.750	5.870	5.731	4,695,200
2022-05-24	6.110	6.110	5.730	5.730	5.594	8,524,072
2022-05-23	5.980	6.090	5.950	6.040	5.897	4,765,600
2022-05-20	6.000	6.070	5.920	5.970	5.829	5,954,244
2022-05-19	5.820	6.010	5.820	5.960	5.819	6,344,300
2022-05-18	5.880	6.030	5.820	5.910	5.770	7,010,640
2022-05-17	5.920	5.960	5.780	5.880	5.741	5,236,000
2022-05-16	5.860	5.940	5.840	5.910	5.770	7,418,612
2022-05-13	5.890	5.970	5.810	5.860	5.721	9,688,531
2022-05-12	5.720	5.940	5.670	5.890	5.750	13,162,610

← NewerPage 18 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.