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
2025-07-25	8.600	8.670	8.530	8.660	8.630	4,559,434
2025-07-24	8.500	8.630	8.480	8.600	8.570	4,685,160
2025-07-23	8.590	8.620	8.500	8.510	8.480	4,963,058
2025-07-22	8.690	8.730	8.550	8.610	8.560	5,416,065
2025-07-21	8.570	8.690	8.520	8.680	8.630	6,121,610
2025-07-18	8.520	8.560	8.440	8.510	8.461	4,281,227
2025-07-17	8.470	8.510	8.420	8.510	8.461	3,994,164
2025-07-16	8.370	8.510	8.300	8.470	8.421	5,192,041
2025-07-15	8.480	8.480	8.260	8.360	8.311	5,017,165
2025-07-14	8.450	8.490	8.410	8.490	8.441	4,883,018
2025-07-11	8.480	8.480	8.330	8.440	8.391	4,526,410
2025-07-10	8.410	8.520	8.330	8.450	8.401	5,663,221
2025-07-09	8.420	8.510	8.380	8.400	8.351	4,468,210
2025-07-08	8.340	8.580	8.290	8.430	8.381	6,948,722
2025-07-07	8.260	8.340	8.230	8.330	8.282	3,980,563
2025-07-04	8.500	8.500	8.270	8.300	8.252	7,906,265
2025-07-03	8.340	8.590	8.300	8.530	8.480	10,096,100
2025-07-02	8.620	8.630	8.250	8.340	8.292	13,550,080
2025-07-01	8.750	8.780	8.580	8.610	8.560	7,979,790
2025-06-30	8.750	8.790	8.710	8.750	8.699	4,977,343
2025-06-27	8.730	8.800	8.640	8.740	8.689	6,778,623
2025-06-26	8.800	8.850	8.690	8.730	8.679	5,907,942
2025-06-25	8.790	8.830	8.740	8.800	8.749	5,508,715
2025-06-24	8.600	8.790	8.590	8.790	8.739	6,528,291
2025-06-23	8.310	8.590	8.300	8.590	8.540	4,613,580
2025-06-20	8.480	8.560	8.350	8.380	8.331	3,644,516
2025-06-19	8.610	8.690	8.450	8.480	8.431	5,515,900
2025-06-18	8.560	8.670	8.490	8.610	8.560	4,905,878
2025-06-17	8.550	8.600	8.500	8.560	8.510	3,298,460
2025-06-16	8.530	8.620	8.480	8.570	8.520	2,818,020
2025-06-13	8.660	8.670	8.490	8.510	8.461	4,816,444
2025-06-12	8.720	8.720	8.590	8.670	8.620	3,880,212
2025-06-11	8.730	8.800	8.660	8.690	8.639	6,073,672
2025-06-10	8.650	8.890	8.500	8.780	8.729	11,395,480
2025-06-09	8.570	8.780	8.570	8.670	8.620	4,359,239
2025-06-06	8.550	8.580	8.480	8.560	8.510	2,825,542
2025-06-05	8.530	8.580	8.410	8.550	8.500	3,892,071
2025-06-04	8.470	8.530	8.470	8.500	8.451	2,825,900
2025-06-03	8.410	8.520	8.350	8.480	8.431	4,049,020
2025-05-30	8.590	8.600	8.330	8.370	8.321	4,875,300
2025-05-29	8.510	8.650	8.480	8.600	8.550	4,174,900
2025-05-28	8.560	8.640	8.490	8.510	8.461	3,754,260
2025-05-27	8.550	8.600	8.460	8.560	8.510	4,014,860
2025-05-26	8.330	8.530	8.300	8.530	8.480	5,665,920
2025-05-23	8.410	8.600	8.300	8.310	8.262	6,378,204
2025-05-22	8.690	8.700	8.440	8.460	8.411	5,164,836
2025-05-21	8.630	8.700	8.560	8.690	8.639	5,501,029
2025-05-20	8.460	8.680	8.350	8.640	8.590	6,637,320
2025-05-19	8.390	8.500	8.270	8.440	8.391	4,909,620
2025-05-16	8.370	8.460	8.340	8.460	8.411	4,748,800
2025-05-15	8.430	8.490	8.320	8.340	8.292	4,153,780
2025-05-14	8.310	8.440	8.290	8.410	8.361	4,827,480
2025-05-13	8.410	8.480	8.310	8.330	8.282	4,313,080
2025-05-12	8.480	8.490	8.360	8.410	8.361	3,874,000
2025-05-09	8.510	8.510	8.320	8.380	8.331	4,068,800
2025-05-08	8.350	8.500	8.310	8.450	8.401	5,800,340
2025-05-07	8.380	8.500	8.250	8.380	8.331	9,824,360
2025-05-06	8.030	8.300	8.030	8.280	8.232	5,386,430
2025-04-30	7.850	8.040	7.830	7.970	7.924	3,607,210
2025-04-29	7.630	7.950	7.600	7.830	7.784	5,437,400

← NewerPage 6 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.