Guangdong SACA Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	5.830	5.870	5.750	5.790	5.790	4,038,450
2022-11-02	5.870	5.920	5.810	5.860	5.860	5,715,800
2022-11-01	5.840	5.880	5.720	5.870	5.870	4,951,463
2022-10-31	5.620	5.850	5.600	5.790	5.790	6,224,886
2022-10-28	5.990	6.030	5.610	5.630	5.630	8,835,179
2022-10-27	5.900	6.070	5.880	5.990	5.990	9,555,248
2022-10-26	5.780	6.020	5.740	6.020	6.020	9,514,300
2022-10-25	5.650	5.950	5.600	5.800	5.800	10,667,200
2022-10-24	5.840	6.030	5.620	5.650	5.650	11,001,616
2022-10-21	6.010	6.130	5.890	5.920	5.920	12,537,500
2022-10-20	6.030	6.570	6.020	6.160	6.160	20,518,216
2022-10-19	5.890	6.180	5.870	6.100	6.100	16,376,134
2022-10-18	6.000	6.040	5.910	5.920	5.920	7,544,000
2022-10-17	5.930	6.030	5.870	5.970	5.970	9,974,551
2022-10-14	5.790	6.050	5.780	5.960	5.960	15,324,860
2022-10-13	5.630	5.950	5.570	5.860	5.860	11,082,900
2022-10-12	5.590	5.720	5.500	5.710	5.710	12,030,886
2022-10-11	5.400	6.000	5.330	5.730	5.730	14,449,490
2022-10-10	5.650	5.690	5.270	5.320	5.320	10,025,734
2022-09-30	5.980	6.020	5.610	5.650	5.650	10,299,719
2022-09-29	6.140	6.210	5.970	6.030	6.030	14,326,213
2022-09-28	5.930	6.490	5.910	6.240	6.240	23,249,616
2022-09-27	5.630	6.020	5.610	5.980	5.980	12,437,691
2022-09-26	5.620	5.920	5.610	5.750	5.750	10,322,945
2022-09-23	5.930	5.970	5.590	5.610	5.610	11,204,633
2022-09-22	5.700	6.370	5.580	6.030	6.030	12,958,141
2022-09-21	5.600	5.820	5.450	5.760	5.760	4,663,400
2022-09-20	5.500	5.670	5.500	5.550	5.550	1,958,374
2022-09-19	5.630	5.740	5.430	5.510	5.510	3,505,800
2022-09-16	5.880	5.900	5.670	5.670	5.670	2,451,900
2022-09-15	6.040	6.060	5.810	5.860	5.860	4,189,200
2022-09-14	5.990	6.020	5.950	6.010	6.010	2,267,200
2022-09-13	5.950	6.080	5.950	6.030	6.030	3,722,100
2022-09-09	5.910	5.960	5.890	5.950	5.950	2,161,200
2022-09-08	6.000	6.040	5.920	5.930	5.930	1,642,400
2022-09-07	5.990	6.020	5.950	5.990	5.990	1,940,300
2022-09-06	6.020	6.040	5.930	6.020	6.020	1,921,200
2022-09-05	5.990	6.090	5.940	6.010	6.010	2,770,930
2022-09-02	5.920	6.020	5.870	5.990	5.990	2,953,500
2022-09-01	5.970	6.020	5.870	5.890	5.890	2,974,600
2022-08-31	6.020	6.030	5.900	5.940	5.940	3,969,800
2022-08-30	5.960	6.060	5.910	6.020	6.020	4,622,700
2022-08-29	5.790	5.950	5.660	5.920	5.920	3,311,107
2022-08-26	5.910	5.950	5.790	5.800	5.800	3,021,980
2022-08-25	5.910	5.990	5.810	5.940	5.940	3,910,240
2022-08-24	6.070	6.090	5.870	5.880	5.880	3,610,750
2022-08-23	6.130	6.150	6.020	6.070	6.070	2,356,700
2022-08-22	6.100	6.140	6.060	6.110	6.110	2,319,308
2022-08-19	6.160	6.260	6.080	6.100	6.100	3,263,500
2022-08-18	6.250	6.260	6.110	6.140	6.140	2,397,814
2022-08-17	6.220	6.290	6.190	6.230	6.230	1,986,000
2022-08-16	6.220	6.270	6.160	6.240	6.240	2,374,790
2022-08-15	6.180	6.290	6.120	6.220	6.220	2,808,900
2022-08-12	6.200	6.310	6.180	6.200	6.200	2,577,636
2022-08-11	6.070	6.210	6.070	6.210	6.210	3,131,890
2022-08-10	6.040	6.100	6.020	6.070	6.070	2,272,540
2022-08-09	6.130	6.160	6.020	6.090	6.090	2,827,892
2022-08-08	6.120	6.170	6.040	6.130	6.130	2,421,200
2022-08-05	6.080	6.130	6.040	6.120	6.120	2,729,232
2022-08-04	5.920	6.060	5.900	6.050	6.050	2,942,312

← NewerPage 17 of 21 · 1,218 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.