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
2025-04-28	7.750	7.850	7.640	7.660	7.615	3,888,420
2025-04-25	7.810	7.910	7.780	7.820	7.775	3,103,800
2025-04-24	7.960	7.960	7.760	7.810	7.765	5,384,500
2025-04-23	7.890	8.030	7.870	7.950	7.904	4,784,580
2025-04-22	7.860	7.920	7.760	7.870	7.824	4,100,192
2025-04-21	7.680	7.890	7.600	7.860	7.814	4,257,060
2025-04-18	7.690	7.750	7.570	7.690	7.645	3,916,200
2025-04-17	7.530	7.760	7.500	7.660	7.615	4,995,032
2025-04-16	7.740	7.740	7.410	7.580	7.536	4,643,672
2025-04-15	7.750	7.830	7.640	7.740	7.695	3,756,100
2025-04-14	7.700	7.910	7.630	7.740	7.695	5,463,832
2025-04-11	7.400	7.650	7.380	7.560	7.516	6,456,159
2025-04-10	7.400	7.610	7.380	7.400	7.357	7,670,520
2025-04-09	7.000	7.320	6.470	7.300	7.258	10,679,330
2025-04-08	7.500	7.630	6.910	7.120	7.079	14,750,650
2025-04-07	7.850	7.890	7.630	7.630	7.586	6,689,440
2025-04-03	8.690	8.800	8.400	8.480	8.431	8,639,372
2025-04-02	8.730	8.890	8.580	8.770	8.719	7,088,698
2025-04-01	8.690	9.180	8.660	8.750	8.699	9,991,556
2025-03-31	8.900	8.920	8.350	8.600	8.550	12,974,000
2025-03-28	8.840	9.390	8.750	9.010	8.958	12,221,960
2025-03-27	9.010	9.080	8.800	8.880	8.828	9,407,192
2025-03-26	8.660	9.440	8.610	9.100	9.047	19,273,641
2025-03-25	8.690	8.820	8.520	8.680	8.630	6,449,172
2025-03-24	9.120	9.120	8.430	8.690	8.639	12,537,060
2025-03-21	9.320	9.430	9.090	9.120	9.067	11,326,660
2025-03-20	9.430	9.650	9.330	9.380	9.325	15,838,680
2025-03-19	9.150	9.520	9.090	9.430	9.375	24,119,840
2025-03-18	9.110	9.230	9.050	9.180	9.127	10,313,100
2025-03-17	8.920	9.150	8.820	9.110	9.057	10,042,540
2025-03-14	8.860	8.960	8.670	8.920	8.868	8,042,680
2025-03-13	9.100	9.100	8.710	8.860	8.808	8,985,227
2025-03-12	9.050	9.260	8.970	9.120	9.067	9,755,860
2025-03-11	8.850	9.050	8.750	9.000	8.948	7,045,220
2025-03-10	8.980	8.980	8.850	8.930	8.878	4,456,560
2025-03-07	8.960	9.030	8.810	8.880	8.828	6,721,100
2025-03-06	8.890	9.040	8.880	8.960	8.908	6,934,100
2025-03-05	8.720	8.880	8.660	8.870	8.818	7,000,860
2025-03-04	8.430	8.800	8.420	8.780	8.729	8,607,660
2025-03-03	8.560	8.710	8.430	8.500	8.451	6,902,748
2025-02-28	9.020	9.070	8.510	8.540	8.490	10,504,500
2025-02-27	9.190	9.200	8.900	9.090	9.037	9,046,772
2025-02-26	9.090	9.230	9.090	9.190	9.137	10,414,510
2025-02-25	8.970	9.220	8.930	9.080	9.027	8,510,780
2025-02-24	9.250	9.250	9.040	9.120	9.067	10,674,860
2025-02-21	9.260	9.390	9.110	9.270	9.216	13,657,460
2025-02-20	9.060	9.280	8.970	9.270	9.216	18,213,180
2025-02-19	8.900	9.150	8.890	9.090	9.037	12,460,780
2025-02-18	9.120	9.160	8.820	8.880	8.828	12,847,300
2025-02-17	8.740	9.370	8.730	9.170	9.117	22,133,689
2025-02-14	8.740	8.870	8.700	8.750	8.699	6,497,600
2025-02-13	9.000	9.030	8.770	8.780	8.729	9,221,500
2025-02-12	9.000	9.030	8.890	8.990	8.938	9,871,028
2025-02-11	9.100	9.150	8.920	8.980	8.928	12,662,130
2025-02-10	8.740	9.120	8.660	9.080	9.027	21,617,170
2025-02-07	8.700	8.840	8.600	8.740	8.689	11,062,760
2025-02-06	8.350	8.670	8.310	8.660	8.610	9,139,304
2025-02-05	8.280	8.450	8.280	8.380	8.331	5,923,288
2025-01-27	8.490	8.550	8.200	8.210	8.162	6,705,460
2025-01-24	8.300	8.550	8.230	8.480	8.431	7,166,108

← NewerPage 7 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.