Guangdong SACA Precision Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.920	6.060	5.890	5.980	5.980	5,510,712
2023-10-30	5.910	5.950	5.830	5.910	5.910	2,942,825
2023-10-27	5.750	5.940	5.750	5.910	5.910	4,042,100
2023-10-26	5.780	5.840	5.720	5.770	5.770	2,392,312
2023-10-25	5.850	5.850	5.770	5.810	5.810	3,470,412
2023-10-24	5.560	5.780	5.550	5.770	5.770	3,543,600
2023-10-23	5.670	5.730	5.520	5.550	5.550	2,791,800
2023-10-20	5.740	5.800	5.670	5.710	5.710	2,570,993
2023-10-19	5.740	5.850	5.710	5.720	5.720	1,960,000
2023-10-18	5.870	5.870	5.720	5.740	5.740	1,956,898
2023-10-17	5.860	5.950	5.800	5.870	5.870	2,275,000
2023-10-16	5.910	5.920	5.800	5.830	5.830	2,815,400
2023-10-13	6.000	6.000	5.880	5.920	5.920	2,789,600
2023-10-12	5.960	6.040	5.910	6.020	6.020	2,978,900
2023-10-11	6.080	6.090	5.920	5.950	5.950	3,714,200
2023-10-10	6.080	6.140	6.030	6.050	6.050	2,675,135
2023-10-09	6.060	6.110	5.960	6.060	6.060	3,587,535
2023-09-28	6.040	6.100	5.970	6.080	6.080	4,737,088
2023-09-27	5.830	6.110	5.830	6.080	6.080	6,008,700
2023-09-26	5.810	5.940	5.780	5.890	5.890	2,349,412
2023-09-25	5.850	5.960	5.820	5.830	5.830	2,190,200
2023-09-22	5.700	5.880	5.680	5.870	5.870	2,709,212
2023-09-21	5.730	5.780	5.680	5.700	5.700	1,951,700
2023-09-20	5.830	5.890	5.730	5.750	5.750	2,399,200
2023-09-19	5.940	5.990	5.820	5.850	5.850	2,951,700
2023-09-18	5.800	5.980	5.740	5.970	5.970	4,251,100
2023-09-15	5.820	5.840	5.750	5.800	5.800	2,004,000
2023-09-14	5.890	5.910	5.770	5.780	5.780	2,997,000
2023-09-13	5.990	5.990	5.850	5.890	5.890	3,058,300
2023-09-12	6.000	6.010	5.920	5.960	5.960	2,844,450
2023-09-11	6.010	6.030	5.930	6.010	6.010	3,314,633
2023-09-08	6.040	6.090	5.960	5.970	5.970	3,261,400
2023-09-07	6.190	6.200	6.040	6.060	6.060	3,794,100
2023-09-06	6.210	6.210	6.150	6.180	6.180	3,059,700
2023-09-05	6.200	6.240	6.130	6.220	6.220	3,964,800
2023-09-04	6.150	6.200	6.110	6.200	6.200	4,528,600
2023-09-01	6.050	6.160	6.050	6.120	6.120	3,145,455
2023-08-31	6.120	6.180	6.010	6.050	6.050	2,810,800
2023-08-30	6.030	6.200	6.030	6.100	6.100	3,942,700
2023-08-29	5.850	6.090	5.810	6.090	6.090	5,710,000
2023-08-28	6.180	6.250	5.890	5.910	5.910	4,922,900
2023-08-25	6.000	6.040	5.820	5.850	5.850	4,381,700
2023-08-24	5.990	6.080	5.900	6.010	6.010	3,217,400
2023-08-23	6.070	6.130	5.930	5.950	5.950	3,945,600
2023-08-22	6.190	6.200	5.990	6.100	6.100	5,744,300
2023-08-21	6.250	6.300	6.150	6.150	6.150	3,425,400
2023-08-18	6.380	6.380	6.230	6.250	6.250	3,976,500
2023-08-17	6.220	6.370	6.190	6.360	6.360	4,405,200
2023-08-16	6.260	6.320	6.150	6.260	6.260	3,850,000
2023-08-15	6.290	6.390	6.210	6.280	6.280	4,129,350
2023-08-14	6.150	6.280	6.110	6.270	6.270	3,584,000
2023-08-11	6.250	6.340	6.190	6.200	6.200	4,207,205
2023-08-10	6.210	6.300	6.210	6.270	6.270	2,968,950
2023-08-09	6.380	6.410	6.220	6.230	6.230	4,969,800
2023-08-08	6.320	6.440	6.300	6.380	6.380	4,602,809
2023-08-07	6.480	6.540	6.320	6.350	6.350	7,718,900
2023-08-04	6.400	6.590	6.320	6.480	6.480	9,363,426
2023-08-03	6.390	6.450	6.350	6.380	6.380	4,677,500
2023-08-02	6.310	6.460	6.270	6.430	6.430	7,683,300
2023-08-01	6.390	6.410	6.230	6.340	6.340	9,971,293

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-04	0.0600 CNY
2020-06-19	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.