Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 11.560 | 11.960 | 11.270 | 11.880 | 11.880 | 48,526,898 |
| 2026-09-18 | 10.030 | 11.870 | 9.910 | 11.610 | 11.610 | 64,033,398 |
| 2026-09-17 | 9.950 | 10.170 | 9.360 | 9.890 | 9.890 | 63,180,953 |
| 2026-09-16 | 8.340 | 10.020 | 8.280 | 10.020 | 10.020 | 66,547,039 |
| 2026-09-15 | 8.380 | 8.500 | 7.880 | 8.350 | 8.350 | 22,765,551 |
| 2026-09-14 | 8.090 | 8.410 | 7.830 | 8.250 | 8.250 | 17,638,949 |
| 2026-09-11 | 7.990 | 8.220 | 7.720 | 8.100 | 8.100 | 13,352,400 |
| 2026-09-10 | 7.970 | 8.240 | 7.930 | 8.060 | 8.060 | 10,899,300 |
| 2026-09-09 | 8.000 | 8.100 | 7.910 | 7.980 | 7.980 | 8,097,200 |
| 2026-09-08 | 8.010 | 8.230 | 7.900 | 8.030 | 8.030 | 8,582,900 |
| 2026-09-07 | 7.810 | 8.100 | 7.630 | 7.970 | 7.970 | 11,100,800 |
| 2026-09-04 | 8.020 | 8.080 | 7.700 | 7.770 | 7.770 | 12,196,300 |
| 2026-09-03 | 8.080 | 8.270 | 7.820 | 7.890 | 7.890 | 14,142,500 |
| 2026-09-02 | 7.780 | 8.130 | 7.450 | 8.090 | 8.090 | 22,121,900 |
| 2026-09-01 | 8.030 | 8.120 | 7.760 | 7.860 | 7.860 | 18,124,801 |
| 2026-08-31 | 7.820 | 8.050 | 7.700 | 8.030 | 8.030 | 14,363,800 |
| 2026-08-28 | 8.000 | 8.070 | 7.820 | 7.830 | 7.830 | 9,573,100 |
| 2026-08-27 | 7.800 | 8.070 | 7.700 | 8.010 | 8.010 | 17,695,801 |
| 2026-08-26 | 7.480 | 8.180 | 7.480 | 7.940 | 7.940 | 19,811,600 |
| 2026-08-25 | 7.000 | 7.680 | 6.850 | 7.530 | 7.530 | 17,632,100 |
| 2026-08-24 | 6.780 | 7.130 | 6.710 | 7.060 | 7.060 | 14,360,200 |
| 2026-08-21 | 6.610 | 6.800 | 6.500 | 6.750 | 6.750 | 6,386,000 |
| 2026-08-20 | 6.690 | 6.750 | 6.610 | 6.670 | 6.670 | 5,630,300 |
| 2026-08-19 | 7.040 | 7.110 | 6.500 | 6.600 | 6.600 | 10,700,900 |
| 2026-08-18 | 7.150 | 7.240 | 7.000 | 7.120 | 7.120 | 9,134,200 |
| 2026-08-17 | 6.990 | 7.130 | 6.890 | 7.100 | 7.100 | 11,908,900 |
| 2026-08-14 | 7.250 | 7.490 | 6.880 | 6.940 | 6.940 | 19,827,600 |
| 2026-08-13 | 7.120 | 7.540 | 7.110 | 7.340 | 7.340 | 26,221,000 |
| 2026-08-12 | 6.550 | 7.030 | 6.520 | 6.990 | 6.990 | 11,598,150 |
| 2026-08-11 | 6.600 | 6.750 | 6.420 | 6.570 | 6.570 | 8,585,200 |
| 2026-08-10 | 6.440 | 6.710 | 6.320 | 6.600 | 6.600 | 9,931,400 |
| 2026-08-07 | 6.490 | 6.490 | 6.240 | 6.390 | 6.390 | 5,593,600 |
| 2026-08-06 | 6.420 | 6.480 | 6.270 | 6.400 | 6.400 | 6,475,900 |
| 2026-08-05 | 6.250 | 6.420 | 6.250 | 6.410 | 6.410 | 6,870,300 |
| 2026-08-04 | 6.210 | 6.380 | 6.150 | 6.320 | 6.320 | 8,392,950 |
| 2026-08-03 | 6.080 | 6.150 | 6.030 | 6.140 | 6.140 | 6,165,300 |
| 2026-07-31 | 6.050 | 6.150 | 5.980 | 6.080 | 6.080 | 12,547,150 |
| 2026-07-30 | 6.040 | 6.300 | 5.760 | 5.860 | 5.860 | 17,714,750 |
| 2026-07-29 | 5.900 | 6.180 | 5.770 | 6.050 | 6.050 | 18,594,199 |
| 2026-07-28 | 5.790 | 5.960 | 5.730 | 5.940 | 5.940 | 9,304,700 |
| 2026-07-27 | 5.700 | 5.880 | 5.580 | 5.880 | 5.880 | 9,212,200 |
| 2026-07-24 | 5.940 | 5.940 | 5.620 | 5.680 | 5.680 | 12,667,000 |
| 2026-07-23 | 5.510 | 6.000 | 5.430 | 5.980 | 5.980 | 16,706,500 |
| 2026-07-22 | 5.600 | 5.960 | 5.420 | 5.480 | 5.480 | 17,595,205 |
| 2026-07-21 | 5.370 | 5.770 | 4.760 | 5.730 | 5.730 | 25,364,350 |
Page 1 of 21 · 1,216 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.