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
2024-10-30	7.720	7.780	7.600	7.680	7.635	6,731,340
2024-10-29	7.900	7.920	7.670	7.710	7.665	9,620,013
2024-10-28	7.670	7.870	7.630	7.870	7.824	9,832,409
2024-10-25	7.640	7.770	7.620	7.730	7.685	6,236,480
2024-10-24	7.630	7.690	7.580	7.640	7.596	3,612,780
2024-10-23	7.740	7.790	7.630	7.690	7.645	6,394,000
2024-10-22	7.640	7.760	7.570	7.730	7.685	5,885,856
2024-10-21	7.500	7.680	7.440	7.640	7.596	7,839,272
2024-10-18	7.240	7.590	7.240	7.460	7.417	7,079,665
2024-10-17	7.400	7.460	7.270	7.270	7.228	5,236,016
2024-10-16	7.280	7.430	7.220	7.330	7.287	4,806,500
2024-10-15	7.490	7.600	7.350	7.360	7.317	6,249,220
2024-10-14	7.370	7.530	7.250	7.510	7.466	5,664,046
2024-10-11	7.660	7.690	7.260	7.360	7.317	7,830,709
2024-10-10	7.730	7.880	7.560	7.690	7.645	7,945,090
2024-10-09	8.250	8.250	7.630	7.630	7.586	13,493,880
2024-10-08	8.800	8.800	7.930	8.380	8.331	21,044,160
2024-09-30	7.650	8.050	7.450	8.020	7.973	15,303,620
2024-09-27	7.160	7.500	7.130	7.340	7.297	11,000,640
2024-09-26	6.820	7.170	6.800	7.090	7.049	7,337,068
2024-09-25	6.850	7.020	6.830	6.850	6.810	6,165,500
2024-09-24	6.540	6.820	6.520	6.810	6.770	6,130,680
2024-09-23	6.530	6.590	6.460	6.530	6.492	4,229,300
2024-09-20	6.500	6.740	6.450	6.520	6.482	6,303,200
2024-09-19	6.350	6.540	6.300	6.490	6.452	3,243,660
2024-09-18	6.410	6.460	6.170	6.310	6.273	3,096,907
2024-09-13	6.600	6.620	6.400	6.400	6.363	2,512,900
2024-09-12	6.630	6.720	6.590	6.600	6.562	1,846,160
2024-09-11	6.680	6.700	6.570	6.630	6.591	2,100,000
2024-09-10	6.620	6.690	6.490	6.670	6.631	2,602,300
2024-09-09	6.500	6.610	6.450	6.570	6.532	2,516,307
2024-09-06	6.830	6.830	6.530	6.550	6.512	3,134,040
2024-09-05	6.830	6.860	6.740	6.780	6.741	2,449,180
2024-09-04	6.760	6.880	6.750	6.820	6.780	1,755,100
2024-09-03	6.760	6.870	6.720	6.850	6.810	2,442,852
2024-09-02	6.830	6.900	6.760	6.770	6.731	2,933,600
2024-08-30	6.700	6.930	6.660	6.850	6.810	5,008,600
2024-08-29	6.470	6.700	6.410	6.670	6.631	3,304,812
2024-08-28	6.370	6.530	6.310	6.470	6.432	2,533,900
2024-08-27	6.540	6.620	6.360	6.380	6.343	3,386,900
2024-08-26	6.420	6.600	6.400	6.540	6.502	3,095,940
2024-08-23	6.460	6.500	6.310	6.400	6.363	2,334,712
2024-08-22	6.620	6.670	6.470	6.470	6.432	2,608,400
2024-08-21	6.610	6.690	6.560	6.630	6.591	2,087,960
2024-08-20	6.780	6.820	6.610	6.620	6.582	3,362,700
2024-08-19	6.850	6.930	6.770	6.780	6.741	2,527,715
2024-08-16	6.800	6.930	6.790	6.860	6.820	3,028,300
2024-08-15	6.700	6.890	6.650	6.810	6.770	3,350,880
2024-08-14	6.810	6.850	6.720	6.720	6.681	2,249,400
2024-08-13	6.760	6.810	6.670	6.790	6.751	2,324,614
2024-08-12	6.860	6.890	6.720	6.760	6.721	2,271,600
2024-08-09	6.890	6.940	6.840	6.840	6.800	2,322,800
2024-08-08	6.840	6.950	6.710	6.870	6.830	2,956,300
2024-08-07	6.850	6.970	6.850	6.890	6.850	2,674,120
2024-08-06	6.770	6.860	6.740	6.860	6.820	2,778,700
2024-08-05	6.910	7.020	6.680	6.680	6.641	4,216,330
2024-08-02	7.100	7.160	6.950	6.970	6.929	3,497,330
2024-08-01	7.060	7.220	7.060	7.150	7.108	4,243,930
2024-07-31	6.840	7.080	6.810	7.080	7.039	4,426,698
2024-07-30	6.880	6.950	6.810	6.850	6.810	2,687,202

← NewerPage 9 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.