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
2025-10-27	8.950	8.950	8.810	8.870	8.839	5,104,309
2025-10-24	8.830	8.960	8.780	8.890	8.859	3,937,493
2025-10-23	8.690	8.890	8.640	8.860	8.829	5,087,516
2025-10-22	8.670	8.790	8.640	8.750	8.719	4,612,400
2025-10-21	8.560	8.720	8.520	8.720	8.689	5,109,744
2025-10-20	8.350	8.520	8.350	8.500	8.470	5,508,838
2025-10-17	8.550	8.560	8.320	8.330	8.301	4,206,484
2025-10-16	8.720	8.720	8.520	8.560	8.530	4,111,520
2025-10-15	8.470	8.750	8.460	8.730	8.699	5,486,828
2025-10-14	8.560	8.670	8.470	8.520	8.490	4,944,720
2025-10-13	8.300	8.630	8.100	8.560	8.530	5,480,963
2025-10-10	8.560	8.670	8.470	8.610	8.580	5,038,387
2025-10-09	8.550	8.620	8.490	8.530	8.500	5,617,741
2025-09-30	8.740	8.750	8.550	8.550	8.520	4,146,801
2025-09-29	8.620	8.760	8.450	8.700	8.670	5,179,800
2025-09-26	8.700	8.790	8.560	8.620	8.590	4,555,942
2025-09-25	8.800	8.950	8.690	8.720	8.689	5,415,890
2025-09-24	8.740	8.870	8.630	8.820	8.789	5,035,399
2025-09-23	8.900	8.940	8.470	8.750	8.719	8,381,555
2025-09-22	8.900	8.950	8.800	8.950	8.919	4,424,204
2025-09-19	9.050	9.080	8.790	8.890	8.859	7,741,260
2025-09-18	9.260	9.290	8.990	9.100	9.068	9,849,682
2025-09-17	9.160	9.290	9.110	9.240	9.208	8,505,322
2025-09-16	9.000	9.150	8.970	9.150	9.118	6,916,119
2025-09-15	9.030	9.100	8.940	8.990	8.959	4,501,180
2025-09-12	9.150	9.190	9.000	9.060	9.028	6,192,538
2025-09-11	9.060	9.200	8.870	9.190	9.158	9,315,798
2025-09-10	9.090	9.140	9.020	9.060	9.028	5,310,573
2025-09-09	9.150	9.200	9.020	9.130	9.098	7,019,654
2025-09-08	9.030	9.160	8.990	9.150	9.118	8,349,277
2025-09-05	8.720	9.040	8.620	9.040	9.008	9,627,169
2025-09-04	8.700	8.820	8.550	8.720	8.689	9,741,429
2025-09-03	8.910	8.980	8.540	8.570	8.540	8,601,920
2025-09-02	9.000	9.000	8.690	8.890	8.859	9,826,706
2025-09-01	8.940	9.090	8.860	8.960	8.929	8,819,819
2025-08-29	9.070	9.130	8.890	8.920	8.889	10,876,420
2025-08-28	9.050	9.190	8.680	9.060	9.028	18,687,689
2025-08-27	9.230	9.360	9.040	9.070	9.038	25,838,400
2025-08-26	8.850	9.660	8.780	9.220	9.188	29,414,420
2025-08-25	8.930	8.980	8.810	8.850	8.819	9,273,216
2025-08-22	8.960	8.990	8.800	8.880	8.849	6,615,183
2025-08-21	9.030	9.040	8.900	8.950	8.919	6,168,496
2025-08-20	8.970	9.020	8.880	9.010	8.978	6,316,105
2025-08-19	8.860	9.030	8.790	9.020	8.988	8,082,342
2025-08-18	8.810	8.950	8.810	8.870	8.839	6,558,317
2025-08-15	8.650	8.820	8.630	8.790	8.759	5,859,180
2025-08-14	8.900	8.920	8.630	8.670	8.640	7,000,074
2025-08-13	8.950	8.950	8.850	8.880	8.849	4,137,713
2025-08-12	8.980	9.000	8.870	8.900	8.869	5,018,717
2025-08-11	8.960	9.010	8.930	8.980	8.949	5,339,981
2025-08-08	8.890	8.990	8.840	8.960	8.929	5,210,305
2025-08-07	8.980	8.990	8.840	8.910	8.879	7,249,284
2025-08-06	8.870	8.970	8.800	8.940	8.909	6,223,848
2025-08-05	8.810	8.880	8.800	8.870	8.839	6,037,743
2025-08-04	8.700	8.800	8.610	8.800	8.769	6,756,485
2025-08-01	8.550	8.700	8.510	8.680	8.650	7,195,919
2025-07-31	8.600	8.690	8.500	8.530	8.500	4,780,515
2025-07-30	8.700	8.700	8.530	8.630	8.600	5,372,426
2025-07-29	8.720	8.740	8.590	8.680	8.650	4,773,563
2025-07-28	8.670	8.750	8.660	8.720	8.689	6,022,295

← NewerPage 5 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.