Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.890 | 7.980 | 7.510 | 7.540 | 7.540 | 10,839,600 |
| 2026-10-21 | 7.930 | 8.050 | 7.810 | 7.900 | 7.900 | 9,961,500 |
| 2026-10-20 | 7.780 | 8.070 | 7.670 | 7.940 | 7.940 | 10,653,487 |
| 2026-10-19 | 7.850 | 7.910 | 7.350 | 7.830 | 7.830 | 16,692,800 |
| 2026-10-16 | 8.280 | 8.310 | 7.730 | 7.810 | 7.810 | 17,635,600 |
| 2026-10-15 | 8.150 | 8.650 | 8.040 | 8.080 | 8.080 | 25,078,199 |
| 2026-10-14 | 8.480 | 8.550 | 8.190 | 8.240 | 8.240 | 19,875,301 |
| 2026-10-13 | 8.180 | 8.870 | 7.960 | 8.600 | 8.600 | 31,369,199 |
| 2026-10-12 | 9.360 | 9.420 | 8.340 | 8.340 | 8.340 | 23,401,400 |
| 2026-10-09 | 9.480 | 9.590 | 8.700 | 9.350 | 9.350 | 22,996,500 |
| 2026-10-08 | 10.280 | 10.430 | 9.380 | 9.530 | 9.530 | 23,721,500 |
| 2026-09-30 | 10.650 | 10.770 | 10.030 | 10.100 | 10.100 | 22,528,301 |
| 2026-09-29 | 10.600 | 11.190 | 10.420 | 10.630 | 10.630 | 33,266,949 |
| 2026-09-28 | 11.500 | 11.610 | 10.230 | 10.410 | 10.410 | 30,730,750 |
| 2026-09-24 | 12.030 | 12.030 | 11.100 | 11.440 | 11.440 | 35,750,602 |
| 2026-09-23 | 12.360 | 12.490 | 11.520 | 12.000 | 12.000 | 36,940,801 |
| 2026-09-22 | 12.000 | 12.610 | 11.830 | 12.220 | 12.220 | 37,341,500 |
Page 1 of 1 · 17 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.