Guangdong SACA Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.110	6.280	6.030	6.050	6.050	11,452,000
2022-05-09	5.920	6.220	5.920	6.140	6.140	15,017,550
2022-05-06	5.820	6.440	5.750	6.150	6.150	22,944,815
2022-05-05	5.890	6.080	5.780	6.050	6.050	21,172,922
2022-04-29	5.040	6.100	5.040	6.100	6.100	20,438,257
2022-04-28	5.250	5.280	5.010	5.080	5.080	5,224,450
2022-04-27	5.130	5.320	4.910	5.290	5.290	7,582,250
2022-04-26	5.580	5.670	5.100	5.210	5.210	9,112,065
2022-04-25	6.100	6.250	5.620	5.630	5.630	8,497,171
2022-04-22	6.080	6.450	5.960	6.240	6.240	9,092,500
2022-04-21	6.460	6.500	6.070	6.120	6.120	6,380,600
2022-04-20	6.460	6.720	6.440	6.510	6.510	5,915,000
2022-04-19	6.450	6.650	6.400	6.520	6.520	4,986,595
2022-04-18	6.410	6.520	6.210	6.470	6.470	5,876,195
2022-04-15	6.750	6.850	6.400	6.500	6.500	12,236,346
2022-04-14	7.170	7.220	6.780	6.900	6.900	16,592,300
2022-04-13	6.650	7.350	6.450	7.070	7.070	22,389,500
2022-04-12	6.460	6.620	6.310	6.590	6.590	6,418,700
2022-04-11	6.620	6.780	6.380	6.460	6.460	7,829,294
2022-04-08	6.850	6.950	6.620	6.620	6.620	10,503,951
2022-04-07	7.080	7.190	6.860	6.860	6.860	12,556,494
2022-04-06	7.140	7.300	7.100	7.160	7.160	13,679,957
2022-04-01	7.260	7.690	7.120	7.240	7.240	17,354,408
2022-03-31	7.260	7.450	7.050	7.440	7.440	24,018,154
2022-03-30	7.370	7.480	7.130	7.260	7.260	24,724,975
2022-03-29	7.350	7.810	7.100	7.700	7.700	36,443,601
2022-03-28	7.810	7.910	7.210	7.300	7.300	39,754,231
2022-03-25	6.880	7.970	6.700	7.970	7.970	25,329,826
2022-03-24	6.420	6.950	6.310	6.640	6.640	12,487,108
2022-03-23	6.440	6.700	6.370	6.410	6.410	5,554,207
2022-03-22	6.440	6.520	6.300	6.460	6.460	4,068,750
2022-03-21	6.300	6.450	6.300	6.440	6.440	3,583,400
2022-03-18	6.240	6.350	6.200	6.330	6.330	4,413,457
2022-03-17	6.300	6.340	6.200	6.220	6.220	5,030,560
2022-03-16	5.950	6.190	5.900	6.180	6.180	6,589,487
2022-03-15	6.150	6.200	5.850	5.880	5.880	4,972,800
2022-03-14	6.310	6.370	6.150	6.150	6.150	3,967,750
2022-03-11	6.110	6.330	6.070	6.310	6.310	4,043,300
2022-03-10	6.280	6.430	6.190	6.210	6.210	6,119,395
2022-03-09	6.430	6.490	5.900	6.090	6.090	6,177,207
2022-03-08	6.670	6.720	6.300	6.410	6.410	5,629,400
2022-03-07	6.770	6.770	6.610	6.690	6.690	3,418,206
2022-03-04	6.880	6.900	6.760	6.770	6.770	3,326,700
2022-03-03	7.020	7.020	6.860	6.880	6.880	3,401,200
2022-03-02	6.890	7.020	6.820	6.980	6.980	3,235,900
2022-03-01	6.790	6.940	6.790	6.920	6.920	3,205,600
2022-02-28	6.980	7.050	6.720	6.860	6.860	4,190,700
2022-02-25	6.850	7.190	6.850	6.940	6.940	5,155,500
2022-02-24	7.060	7.160	6.740	6.830	6.830	5,682,200
2022-02-23	7.000	7.160	6.980	7.100	7.100	3,590,300
2022-02-22	7.070	7.160	6.970	6.980	6.980	3,702,400
2022-02-21	6.980	7.170	6.930	7.140	7.140	4,255,300
2022-02-18	6.870	6.990	6.800	6.950	6.950	3,355,888
2022-02-17	7.050	7.090	6.880	6.910	6.910	4,237,800
2022-02-16	6.940	7.030	6.890	7.000	7.000	4,677,600
2022-02-15	6.990	7.000	6.810	6.880	6.880	3,771,540
2022-02-14	6.900	7.060	6.850	6.940	6.940	2,847,600
2022-02-11	7.180	7.190	6.900	6.940	6.940	4,920,200
2022-02-10	7.270	7.270	7.120	7.200	7.200	3,625,800
2022-02-09	7.250	7.310	7.200	7.250	7.250	3,251,199

← NewerPage 19 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.