Guangdong SACA Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.250	7.310	7.200	7.250	7.250	3,251,199
2022-02-08	7.050	7.250	6.960	7.250	7.250	5,949,300
2022-02-07	7.120	7.200	6.920	7.050	7.050	4,839,600
2022-01-28	6.750	7.100	6.730	6.980	6.980	7,539,997
2022-01-27	6.740	6.920	6.600	6.670	6.670	9,482,200
2022-01-26	7.320	7.450	7.170	7.270	7.270	4,414,200
2022-01-25	7.650	7.730	7.300	7.300	7.300	5,258,149
2022-01-24	7.860	7.930	7.660	7.690	7.690	5,126,600
2022-01-21	7.900	8.020	7.760	7.880	7.880	4,210,700
2022-01-20	8.350	8.380	7.900	7.920	7.920	7,187,750
2022-01-19	8.200	8.420	8.180	8.320	8.320	5,878,400
2022-01-18	8.500	8.550	8.140	8.180	8.180	10,190,600
2022-01-17	8.320	8.590	8.310	8.550	8.550	6,404,899
2022-01-14	8.580	8.580	8.250	8.270	8.270	5,600,600
2022-01-13	8.440	8.630	8.440	8.550	8.550	5,790,000
2022-01-12	8.350	8.510	8.350	8.500	8.500	4,012,400
2022-01-11	8.480	8.600	8.340	8.350	8.350	5,537,200
2022-01-10	8.330	8.490	8.060	8.480	8.480	7,309,850
2022-01-07	8.410	8.580	8.310	8.330	8.330	6,917,700
2022-01-06	8.600	8.670	8.540	8.590	8.590	5,144,800
2022-01-05	8.480	8.660	8.430	8.620	8.620	6,394,700
2022-01-04	8.320	8.620	8.300	8.570	8.570	7,612,600
2021-12-31	8.400	8.490	8.320	8.330	8.330	5,318,406
2021-12-30	8.320	8.450	8.300	8.400	8.400	5,063,694
2021-12-29	8.350	8.450	8.200	8.350	8.350	5,014,350
2021-12-28	8.280	8.360	8.190	8.340	8.340	4,334,900
2021-12-27	8.230	8.310	8.120	8.260	8.260	4,261,450
2021-12-24	8.420	8.430	8.100	8.230	8.230	7,281,497
2021-12-23	8.480	8.520	8.400	8.440	8.440	6,096,750
2021-12-22	8.720	8.720	8.570	8.640	8.640	5,654,774
2021-12-21	8.370	8.760	8.350	8.680	8.680	9,083,400
2021-12-20	8.560	8.670	8.340	8.340	8.340	7,537,750
2021-12-17	8.840	8.880	8.600	8.620	8.620	9,521,214
2021-12-16	8.820	8.940	8.730	8.880	8.880	8,026,700
2021-12-15	9.100	9.200	8.800	8.820	8.820	13,498,900
2021-12-14	8.670	8.920	8.580	8.870	8.870	11,007,915
2021-12-13	8.740	8.810	8.530	8.690	8.690	10,598,391
2021-12-10	8.770	9.000	8.730	8.740	8.740	10,653,856
2021-12-09	8.710	9.040	8.700	8.810	8.810	12,161,600
2021-12-08	8.800	8.920	8.700	8.820	8.820	11,415,800
2021-12-07	8.740	8.890	8.620	8.880	8.880	14,818,655
2021-12-06	9.030	9.050	8.670	8.690	8.690	15,876,910
2021-12-03	9.200	9.310	8.960	8.970	8.970	22,152,655
2021-12-02	9.900	9.980	9.080	9.180	9.180	43,886,510
2021-12-01	10.880	10.990	10.010	10.320	10.320	53,642,235
2021-11-30	9.200	10.680	8.950	10.680	10.680	47,155,624
2021-11-29	8.000	9.120	7.960	8.900	8.900	25,906,161
2021-11-26	8.380	8.560	8.180	8.200	8.200	12,258,363
2021-11-25	8.160	8.930	8.080	8.470	8.470	22,978,354
2021-11-24	8.080	8.290	7.980	8.170	8.170	6,868,200
2021-11-23	8.000	8.130	7.950	8.090	8.090	4,552,190
2021-11-22	8.070	8.100	7.960	8.000	8.000	3,243,080
2021-11-19	8.030	8.120	7.920	8.040	8.040	3,745,590
2021-11-18	8.150	8.150	7.930	8.000	8.000	5,626,974
2021-11-17	8.020	8.210	7.980	8.120	8.120	5,061,600
2021-11-16	8.210	8.290	8.040	8.040	8.040	7,040,192
2021-11-15	7.900	8.240	7.900	8.200	8.200	8,725,236
2021-11-12	7.850	8.040	7.710	7.930	7.930	7,561,777
2021-11-11	7.710	7.910	7.660	7.840	7.840	5,767,698
2021-11-10	7.580	7.760	7.480	7.750	7.750	5,620,621

← NewerPage 20 of 21 · 1,219 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.