Wuxi Smart Auto-control Engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.440 | 8.590 | 8.320 | 8.350 | 8.301 | 8,020,400 |
| 2025-01-22 | 8.380 | 8.470 | 8.250 | 8.340 | 8.292 | 5,112,208 |
| 2025-01-21 | 8.500 | 8.550 | 8.270 | 8.460 | 8.411 | 6,744,642 |
| 2025-01-20 | 8.400 | 8.520 | 8.300 | 8.470 | 8.421 | 7,232,030 |
| 2025-01-17 | 8.310 | 8.490 | 8.300 | 8.370 | 8.321 | 5,201,130 |
| 2025-01-16 | 8.480 | 8.580 | 8.290 | 8.390 | 8.341 | 7,099,590 |
| 2025-01-15 | 8.610 | 8.660 | 8.420 | 8.450 | 8.401 | 8,104,060 |
| 2025-01-14 | 8.190 | 8.630 | 8.190 | 8.610 | 8.560 | 15,045,720 |
| 2025-01-13 | 7.910 | 8.320 | 7.750 | 8.170 | 8.122 | 10,547,640 |
| 2025-01-10 | 8.190 | 8.590 | 8.070 | 8.120 | 8.073 | 17,006,150 |
| 2025-01-09 | 7.990 | 8.290 | 7.930 | 8.190 | 8.142 | 8,528,680 |
| 2025-01-08 | 8.000 | 8.070 | 7.700 | 8.020 | 7.973 | 9,313,034 |
| 2025-01-07 | 7.750 | 8.050 | 7.730 | 8.050 | 8.003 | 7,584,300 |
| 2025-01-06 | 7.650 | 7.810 | 7.300 | 7.770 | 7.725 | 7,920,600 |
| 2025-01-03 | 8.200 | 8.260 | 7.700 | 7.710 | 7.665 | 9,562,940 |
| 2025-01-02 | 8.260 | 8.470 | 8.090 | 8.190 | 8.142 | 8,259,680 |
| 2024-12-31 | 8.580 | 8.680 | 8.260 | 8.290 | 8.242 | 8,101,860 |
| 2024-12-30 | 8.610 | 8.650 | 8.340 | 8.540 | 8.490 | 6,411,220 |
| 2024-12-27 | 8.700 | 8.770 | 8.600 | 8.650 | 8.600 | 7,671,860 |
| 2024-12-26 | 8.380 | 8.710 | 8.290 | 8.620 | 8.570 | 11,252,100 |
| 2024-12-25 | 8.820 | 8.820 | 8.210 | 8.390 | 8.341 | 13,823,400 |
| 2024-12-24 | 8.710 | 8.920 | 8.570 | 8.830 | 8.779 | 11,003,870 |
| 2024-12-23 | 9.380 | 9.440 | 8.600 | 8.780 | 8.729 | 17,966,100 |
| 2024-12-20 | 9.220 | 9.550 | 9.150 | 9.450 | 9.395 | 15,129,240 |
| 2024-12-19 | 9.000 | 9.300 | 8.940 | 9.220 | 9.166 | 13,742,040 |
| 2024-12-18 | 9.270 | 9.340 | 8.940 | 9.130 | 9.077 | 15,647,120 |
| 2024-12-17 | 9.820 | 9.920 | 9.180 | 9.250 | 9.196 | 22,228,699 |
| 2024-12-16 | 10.550 | 10.600 | 9.840 | 10.000 | 9.942 | 26,557,961 |
| 2024-12-13 | 10.940 | 10.940 | 10.360 | 10.490 | 10.429 | 29,708,939 |
| 2024-12-12 | 10.510 | 11.170 | 10.450 | 11.090 | 11.025 | 45,488,801 |
| 2024-12-11 | 10.500 | 10.890 | 10.340 | 10.800 | 10.737 | 43,829,340 |
| 2024-12-10 | 10.930 | 11.450 | 10.420 | 10.490 | 10.429 | 73,194,398 |
| 2024-12-09 | 9.450 | 10.410 | 9.250 | 10.410 | 10.349 | 30,337,170 |
| 2024-12-06 | 9.940 | 10.000 | 9.450 | 9.460 | 9.405 | 31,880,311 |
| 2024-12-05 | 9.900 | 10.090 | 9.740 | 9.930 | 9.872 | 30,394,520 |
| 2024-12-04 | 9.800 | 10.440 | 9.600 | 10.190 | 10.131 | 46,089,527 |
| 2024-12-03 | 9.840 | 10.290 | 9.500 | 9.900 | 9.842 | 50,406,641 |
| 2024-12-02 | 10.270 | 11.130 | 9.800 | 10.220 | 10.161 | 72,633,289 |
| 2024-11-29 | 8.980 | 10.120 | 8.780 | 10.120 | 10.061 | 56,615,168 |
| 2024-11-28 | 8.840 | 9.350 | 8.680 | 9.200 | 9.146 | 42,230,641 |
| 2024-11-27 | 8.310 | 9.190 | 8.310 | 8.940 | 8.888 | 38,446,391 |
| 2024-11-26 | 10.000 | 10.000 | 8.780 | 8.780 | 8.729 | 52,934,379 |
| 2024-11-25 | 8.870 | 9.760 | 8.820 | 9.760 | 9.703 | 77,326,781 |
| 2024-11-22 | 8.000 | 8.870 | 7.980 | 8.870 | 8.818 | 54,044,922 |
| 2024-11-21 | 7.950 | 8.070 | 7.880 | 8.060 | 8.013 | 7,381,936 |
| 2024-11-20 | 7.720 | 7.990 | 7.690 | 7.960 | 7.914 | 6,446,772 |
| 2024-11-19 | 7.480 | 7.720 | 7.460 | 7.720 | 7.675 | 7,051,456 |
| 2024-11-18 | 7.670 | 7.780 | 7.400 | 7.450 | 7.407 | 7,407,192 |
| 2024-11-15 | 7.800 | 7.920 | 7.660 | 7.670 | 7.625 | 5,801,504 |
| 2024-11-14 | 8.080 | 8.100 | 7.800 | 7.820 | 7.775 | 5,278,740 |
| 2024-11-13 | 8.090 | 8.130 | 7.860 | 8.080 | 8.033 | 6,347,012 |
| 2024-11-12 | 8.180 | 8.250 | 8.030 | 8.090 | 8.043 | 9,937,388 |
| 2024-11-11 | 7.980 | 8.160 | 7.960 | 8.150 | 8.103 | 8,553,317 |
| 2024-11-08 | 8.080 | 8.170 | 7.930 | 7.980 | 7.934 | 8,757,652 |
| 2024-11-07 | 7.880 | 8.080 | 7.820 | 8.060 | 8.013 | 11,769,020 |
| 2024-11-06 | 7.790 | 7.920 | 7.710 | 7.900 | 7.854 | 10,082,120 |
| 2024-11-05 | 7.700 | 7.780 | 7.630 | 7.780 | 7.735 | 8,011,632 |
| 2024-11-04 | 7.390 | 7.690 | 7.370 | 7.670 | 7.625 | 6,411,307 |
| 2024-11-01 | 7.630 | 7.690 | 7.350 | 7.360 | 7.317 | 8,366,044 |
| 2024-10-31 | 7.660 | 7.750 | 7.640 | 7.710 | 7.665 | 6,931,328 |
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.