Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.690 | 7.730 | 7.550 | 7.600 | 7.600 | 4,577,036 |
| 2021-11-08 | 7.760 | 7.790 | 7.570 | 7.690 | 7.690 | 4,485,469 |
| 2021-11-05 | 7.680 | 7.850 | 7.610 | 7.780 | 7.780 | 6,277,671 |
| 2021-11-04 | 7.710 | 7.720 | 7.550 | 7.690 | 7.690 | 5,192,271 |
| 2021-11-03 | 7.390 | 7.690 | 7.330 | 7.660 | 7.660 | 8,492,901 |
| 2021-11-02 | 7.590 | 7.730 | 7.280 | 7.360 | 7.360 | 7,713,339 |
| 2021-11-01 | 7.550 | 7.670 | 7.430 | 7.560 | 7.560 | 6,089,266 |
| 2021-10-29 | 7.430 | 7.680 | 7.380 | 7.520 | 7.520 | 6,121,973 |
| 2021-10-28 | 7.350 | 7.560 | 7.220 | 7.500 | 7.500 | 7,001,238 |
| 2021-10-27 | 7.430 | 7.480 | 7.270 | 7.360 | 7.360 | 6,533,995 |
| 2021-10-26 | 7.750 | 7.750 | 7.550 | 7.560 | 7.560 | 5,423,700 |
| 2021-10-25 | 7.670 | 7.770 | 7.530 | 7.740 | 7.740 | 5,577,038 |
| 2021-10-22 | 7.920 | 7.930 | 7.660 | 7.730 | 7.730 | 6,468,150 |
| 2021-10-21 | 7.790 | 7.940 | 7.730 | 7.920 | 7.920 | 7,099,303 |
| 2021-10-20 | 8.080 | 8.080 | 7.730 | 7.850 | 7.850 | 12,687,150 |
| 2021-10-19 | 8.220 | 8.340 | 8.060 | 8.130 | 8.130 | 16,094,754 |
| 2021-10-18 | 8.700 | 8.730 | 8.430 | 8.670 | 8.670 | 7,194,205 |
| 2021-10-15 | 9.170 | 9.240 | 8.780 | 8.810 | 8.810 | 10,101,023 |
| 2021-10-14 | 9.100 | 9.240 | 9.090 | 9.200 | 9.200 | 4,616,500 |
← NewerPage 21 of 21 · 1,219 trading days
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.