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
2022-02-10	6.700	6.760	6.650	6.710	6.551	2,024,660
2022-02-09	6.680	6.780	6.630	6.750	6.590	1,846,740
2022-02-08	6.590	6.720	6.540	6.700	6.541	1,947,700
2022-02-07	6.590	6.660	6.450	6.570	6.414	1,947,452
2022-01-28	6.400	6.560	6.330	6.520	6.365	2,369,100
2022-01-27	6.840	6.840	6.350	6.350	6.200	3,397,600
2022-01-26	6.450	6.730	6.390	6.660	6.502	4,158,256
2022-01-25	6.920	6.950	6.370	6.390	6.239	6,378,088
2022-01-24	7.020	7.090	6.910	6.950	6.785	2,592,200
2022-01-21	7.140	7.140	6.930	7.090	6.922	4,208,572
2022-01-20	7.320	7.380	7.080	7.120	6.951	7,905,130
2022-01-19	6.910	7.410	6.910	7.400	7.225	13,549,250
2022-01-18	7.040	7.060	6.880	6.950	6.785	3,344,080
2022-01-17	6.880	7.100	6.850	7.050	6.883	3,994,600
2022-01-14	7.010	7.070	6.800	6.850	6.688	2,982,454
2022-01-13	7.020	7.080	6.940	6.990	6.824	2,696,840
2022-01-12	6.960	7.060	6.940	7.000	6.834	2,365,460
2022-01-11	6.970	7.100	6.910	6.970	6.805	2,584,760
2022-01-10	6.820	6.970	6.710	6.940	6.776	2,955,124
2022-01-07	7.000	7.020	6.790	6.810	6.649	3,328,024
2022-01-06	7.000	7.070	6.950	6.970	6.805	3,283,420
2022-01-05	7.040	7.080	6.910	7.030	6.863	3,066,511
2022-01-04	6.980	7.090	6.940	7.050	6.883	4,199,504
2021-12-31	6.990	7.000	6.910	6.920	6.756	2,449,299
2021-12-30	6.900	7.010	6.900	6.970	6.805	3,353,240
2021-12-29	6.930	6.960	6.810	6.940	6.776	3,542,538
2021-12-28	6.820	7.060	6.760	6.960	6.795	6,185,408
2021-12-27	6.600	6.820	6.600	6.820	6.658	2,663,944
2021-12-24	6.750	6.780	6.640	6.670	6.512	2,739,120
2021-12-23	6.850	6.850	6.730	6.750	6.590	2,588,260
2021-12-22	6.830	6.880	6.800	6.830	6.668	2,851,535
2021-12-21	6.720	6.850	6.720	6.830	6.668	4,230,146
2021-12-20	6.880	6.880	6.680	6.720	6.561	3,439,483
2021-12-17	6.900	6.920	6.740	6.820	6.658	3,600,360
2021-12-16	6.700	6.900	6.700	6.790	6.629	5,589,680
2021-12-15	6.870	6.880	6.680	6.710	6.551	7,483,912
2021-12-14	6.650	7.120	6.580	6.870	6.707	10,697,990
2021-12-13	6.500	6.810	6.460	6.630	6.473	5,087,532
2021-12-10	6.420	6.530	6.420	6.500	6.346	1,252,571
2021-12-09	6.480	6.500	6.430	6.440	6.287	1,693,500
2021-12-08	6.410	6.490	6.410	6.460	6.307	1,749,772
2021-12-07	6.470	6.510	6.380	6.410	6.258	1,608,500
2021-12-06	6.700	6.700	6.470	6.470	6.317	2,495,784
2021-12-03	6.690	6.690	6.630	6.660	6.502	1,065,980
2021-12-02	6.680	6.720	6.630	6.660	6.502	1,551,860
2021-12-01	6.620	6.700	6.580	6.670	6.512	2,067,044
2021-11-30	6.510	6.650	6.470	6.580	6.424	1,934,540
2021-11-29	6.530	6.560	6.440	6.480	6.326	1,598,260
2021-11-26	6.630	6.630	6.520	6.580	6.424	1,203,540
2021-11-25	6.600	6.650	6.540	6.630	6.473	1,548,580
2021-11-24	6.560	6.610	6.510	6.550	6.395	1,192,364
2021-11-23	6.610	6.640	6.550	6.560	6.405	1,326,360
2021-11-22	6.680	6.690	6.560	6.610	6.453	1,314,964
2021-11-19	6.500	6.720	6.490	6.650	6.492	3,111,456
2021-11-18	6.580	6.620	6.510	6.520	6.365	1,375,424
2021-11-17	6.480	6.620	6.470	6.610	6.453	2,821,500
2021-11-16	6.600	6.620	6.460	6.490	6.336	1,553,400
2021-11-15	6.610	6.640	6.530	6.590	6.434	1,393,076
2021-11-12	6.520	6.580	6.500	6.580	6.424	1,274,343
2021-11-11	6.500	6.560	6.460	6.520	6.365	1,586,480

← NewerPage 20 of 21 · 1,220 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.