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
2022-05-11	5.800	5.920	5.650	5.680	5.545	11,877,140
2022-05-10	5.640	5.780	5.560	5.740	5.604	8,297,179
2022-05-09	5.620	5.760	5.600	5.690	5.555	8,529,740
2022-05-06	5.560	5.660	5.460	5.620	5.487	10,338,740
2022-05-05	5.660	5.750	5.510	5.700	5.565	12,307,300
2022-04-29	5.500	5.720	5.450	5.610	5.477	14,528,170
2022-04-28	5.670	5.760	5.360	5.410	5.282	18,564,510
2022-04-27	5.700	5.890	5.540	5.840	5.702	25,286,020
2022-04-26	6.150	6.280	6.150	6.150	6.004	21,117,070
2022-04-25	6.830	6.960	6.830	6.830	6.668	13,697,300
2022-04-22	7.780	8.470	7.480	7.590	7.410	50,705,480
2022-04-21	7.620	8.170	7.410	8.170	7.976	57,769,727
2022-04-20	6.740	7.430	6.700	7.430	7.254	9,268,100
2022-04-19	6.660	6.820	6.550	6.750	6.590	3,210,892
2022-04-18	6.620	6.650	6.450	6.600	6.444	3,690,900
2022-04-15	6.900	6.940	6.680	6.700	6.541	4,877,980
2022-04-14	6.970	7.180	6.930	6.960	6.795	4,606,100
2022-04-13	7.100	7.150	6.940	6.990	6.824	4,663,760
2022-04-12	6.850	7.130	6.830	7.100	6.932	6,378,632
2022-04-11	6.920	7.010	6.800	6.860	6.697	3,716,760
2022-04-08	6.930	6.990	6.790	6.870	6.707	3,134,052
2022-04-07	7.020	7.050	6.910	6.950	6.785	2,741,340
2022-04-06	6.830	7.120	6.780	7.080	6.912	6,497,600
2022-04-01	6.940	6.940	6.800	6.850	6.688	3,763,844
2022-03-31	6.590	6.990	6.560	6.970	6.805	7,465,180
2022-03-30	6.500	6.570	6.450	6.560	6.405	1,606,280
2022-03-29	6.610	6.660	6.450	6.470	6.317	1,991,020
2022-03-28	6.580	6.680	6.520	6.600	6.444	1,393,980
2022-03-25	6.640	6.700	6.610	6.670	6.512	2,024,880
2022-03-24	6.720	6.720	6.570	6.580	6.424	1,975,640
2022-03-23	6.710	6.750	6.670	6.700	6.541	1,594,056
2022-03-22	6.700	6.760	6.620	6.720	6.561	2,130,200
2022-03-21	6.580	6.710	6.540	6.710	6.551	2,385,784
2022-03-18	6.450	6.590	6.400	6.570	6.414	1,589,840
2022-03-17	6.530	6.610	6.420	6.450	6.297	2,035,020
2022-03-16	6.490	6.500	6.180	6.460	6.307	2,581,231
2022-03-15	6.530	6.560	6.230	6.240	6.092	2,974,560
2022-03-14	6.780	6.780	6.560	6.560	6.405	2,458,960
2022-03-11	6.560	6.810	6.540	6.800	6.639	2,373,141
2022-03-10	6.770	6.800	6.660	6.680	6.522	2,580,260
2022-03-09	6.770	6.820	6.370	6.630	6.473	3,372,309
2022-03-08	6.890	6.950	6.720	6.750	6.590	2,691,720
2022-03-07	6.850	6.980	6.840	6.890	6.727	2,136,836
2022-03-04	6.920	7.020	6.890	6.900	6.736	2,230,500
2022-03-03	7.030	7.070	6.940	6.970	6.805	2,165,240
2022-03-02	6.960	7.060	6.910	7.020	6.854	2,303,400
2022-03-01	6.860	7.000	6.860	6.960	6.795	2,932,944
2022-02-28	6.890	6.980	6.760	6.870	6.707	2,223,351
2022-02-25	6.840	6.980	6.820	6.900	6.736	2,966,400
2022-02-24	6.970	6.970	6.690	6.790	6.629	4,051,920
2022-02-23	6.900	6.970	6.860	6.970	6.805	2,044,968
2022-02-22	6.900	6.940	6.790	6.930	6.766	2,584,580
2022-02-21	6.830	6.910	6.800	6.910	6.746	2,237,020
2022-02-18	6.730	6.830	6.700	6.810	6.649	1,983,860
2022-02-17	6.790	6.900	6.730	6.730	6.571	2,761,642
2022-02-16	6.680	6.810	6.660	6.790	6.629	2,581,590
2022-02-15	6.700	6.730	6.620	6.680	6.522	1,309,560
2022-02-14	6.600	6.740	6.560	6.690	6.531	1,716,897
2022-02-11	6.670	6.800	6.600	6.620	6.463	2,375,234
2022-02-10	6.700	6.760	6.650	6.710	6.551	2,024,660

← NewerPage 19 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.