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
2026-01-21	9.450	9.560	9.290	9.550	9.517	10,551,040
2026-01-20	9.670	9.690	9.430	9.500	9.467	12,213,650
2026-01-19	9.560	9.760	9.530	9.670	9.636	12,289,080
2026-01-16	9.760	9.830	9.530	9.570	9.536	15,205,940
2026-01-15	9.800	10.050	9.640	9.740	9.706	26,462,369
2026-01-14	9.510	9.940	9.500	9.910	9.875	39,877,160
2026-01-13	9.640	9.680	9.430	9.480	9.447	14,889,240
2026-01-12	9.550	9.640	9.430	9.640	9.606	19,153,279
2026-01-09	9.370	9.480	9.290	9.460	9.427	18,906,449
2026-01-08	9.100	9.680	9.100	9.440	9.407	30,615,100
2026-01-07	9.250	9.250	9.050	9.080	9.048	21,017,119
2026-01-06	9.280	9.370	9.240	9.350	9.317	11,314,020
2026-01-05	9.180	9.340	9.100	9.300	9.267	12,019,090
2025-12-31	9.320	9.340	9.060	9.180	9.148	11,537,000
2025-12-30	9.220	9.450	9.150	9.300	9.267	14,899,280
2025-12-29	9.280	9.370	9.140	9.260	9.228	10,358,880
2025-12-26	9.420	9.430	9.230	9.290	9.257	12,130,760
2025-12-25	9.300	9.480	9.250	9.450	9.417	14,718,600
2025-12-24	9.070	9.550	9.030	9.340	9.307	16,745,170
2025-12-23	9.210	9.250	9.050	9.070	9.038	12,738,470
2025-12-22	9.420	9.460	9.180	9.220	9.188	15,484,360
2025-12-19	9.270	9.490	9.270	9.370	9.337	14,599,400
2025-12-18	9.180	9.420	9.150	9.230	9.198	16,234,960
2025-12-17	9.370	9.900	9.060	9.340	9.307	26,741,311
2025-12-16	9.600	9.630	9.320	9.440	9.407	18,962,061
2025-12-15	9.790	9.970	9.600	9.670	9.636	26,531,160
2025-12-12	9.340	10.190	9.220	9.800	9.766	48,054,121
2025-12-11	9.700	9.720	9.260	9.260	9.228	19,150,900
2025-12-10	9.570	9.690	9.500	9.670	9.636	18,465,080
2025-12-09	9.660	9.780	9.580	9.610	9.576	21,155,811
2025-12-08	9.460	9.770	9.460	9.640	9.606	28,554,221
2025-12-05	9.160	9.520	8.890	9.510	9.477	31,538,580
2025-12-04	9.350	9.390	9.110	9.110	9.078	20,406,789
2025-12-03	9.500	9.570	9.280	9.310	9.277	23,960,070
2025-12-02	9.360	9.770	9.260	9.600	9.566	32,333,180
2025-12-01	9.300	9.500	9.210	9.430	9.397	26,971,150
2025-11-28	9.200	9.310	9.090	9.300	9.267	24,553,900
2025-11-27	9.200	9.440	9.050	9.310	9.277	37,578,039
2025-11-26	10.070	10.150	9.440	9.450	9.417	68,146,648
2025-11-25	10.630	11.430	10.190	10.490	10.453	93,203,891
2025-11-24	10.060	10.810	9.720	10.390	10.354	65,058,559
2025-11-21	10.800	10.900	10.800	10.800	10.762	13,222,600
2025-11-20	11.280	12.000	9.840	12.000	11.958	106,974,602
2025-11-19	10.910	10.910	10.910	10.910	10.872	10,390,720
2025-11-18	9.050	9.920	8.920	9.920	9.885	11,916,530
2025-11-17	8.940	9.030	8.870	9.020	8.988	6,176,335
2025-11-14	8.900	9.040	8.860	8.940	8.909	5,797,390
2025-11-13	8.850	8.950	8.780	8.930	8.899	4,279,859
2025-11-12	8.940	8.940	8.790	8.840	8.809	4,001,921
2025-11-11	8.800	8.970	8.800	8.930	8.899	5,676,562
2025-11-10	8.890	8.920	8.800	8.830	8.799	4,511,384
2025-11-07	8.860	8.920	8.810	8.890	8.859	3,992,442
2025-11-06	8.820	8.910	8.730	8.900	8.869	4,794,792
2025-11-05	8.660	8.850	8.590	8.820	8.789	6,810,151
2025-11-04	8.670	8.720	8.620	8.700	8.670	4,049,489
2025-11-03	8.640	8.700	8.600	8.680	8.650	3,739,636
2025-10-31	8.480	8.660	8.460	8.600	8.570	5,276,600
2025-10-30	8.580	8.690	8.480	8.490	8.460	5,720,240
2025-10-29	8.710	8.740	8.470	8.610	8.580	7,779,902
2025-10-28	8.830	8.860	8.690	8.730	8.699	6,485,880

← NewerPage 4 of 21 · 1,212 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.