Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.310 | 3.360 | 3.240 | 3.310 | 3.310 | 3,304,800 |
| 2024-07-24 | 3.360 | 3.400 | 3.280 | 3.290 | 3.290 | 3,265,500 |
| 2024-07-23 | 3.450 | 3.480 | 3.350 | 3.360 | 3.360 | 3,350,700 |
| 2024-07-22 | 3.370 | 3.460 | 3.330 | 3.430 | 3.430 | 2,804,650 |
| 2024-07-19 | 3.310 | 3.400 | 3.310 | 3.380 | 3.380 | 2,843,000 |
| 2024-07-18 | 3.380 | 3.390 | 3.300 | 3.350 | 3.350 | 3,251,350 |
| 2024-07-17 | 3.450 | 3.470 | 3.400 | 3.420 | 3.420 | 3,164,700 |
| 2024-07-16 | 3.430 | 3.460 | 3.380 | 3.440 | 3.440 | 3,716,912 |
| 2024-07-15 | 3.500 | 3.540 | 3.390 | 3.430 | 3.430 | 4,285,412 |
| 2024-07-12 | 3.600 | 3.610 | 3.490 | 3.530 | 3.530 | 7,067,400 |
| 2024-07-11 | 3.440 | 3.750 | 3.380 | 3.610 | 3.610 | 9,825,950 |
| 2024-07-10 | 3.440 | 3.450 | 3.340 | 3.360 | 3.360 | 3,847,600 |
| 2024-07-09 | 3.390 | 3.460 | 3.330 | 3.460 | 3.460 | 5,078,200 |
| 2024-07-08 | 3.570 | 3.570 | 3.370 | 3.400 | 3.400 | 4,281,200 |
| 2024-07-05 | 3.440 | 3.550 | 3.320 | 3.540 | 3.540 | 4,278,400 |
| 2024-07-04 | 3.620 | 3.620 | 3.440 | 3.440 | 3.440 | 4,322,800 |
| 2024-07-03 | 3.600 | 3.620 | 3.540 | 3.590 | 3.590 | 4,251,050 |
| 2024-07-02 | 3.510 | 3.620 | 3.480 | 3.580 | 3.580 | 5,678,650 |
| 2024-07-01 | 3.520 | 3.550 | 3.420 | 3.510 | 3.510 | 4,682,300 |
| 2024-06-28 | 3.480 | 3.600 | 3.470 | 3.520 | 3.520 | 5,247,400 |
| 2024-06-27 | 3.500 | 3.600 | 3.490 | 3.510 | 3.510 | 5,974,700 |
| 2024-06-26 | 3.380 | 3.550 | 3.330 | 3.540 | 3.540 | 6,443,550 |
| 2024-06-25 | 3.360 | 3.430 | 3.340 | 3.390 | 3.390 | 4,844,850 |
| 2024-06-24 | 3.460 | 3.470 | 3.280 | 3.360 | 3.360 | 7,412,000 |
| 2024-06-21 | 3.490 | 3.530 | 3.380 | 3.450 | 3.450 | 5,808,600 |
| 2024-06-20 | 3.600 | 3.640 | 3.470 | 3.490 | 3.490 | 7,801,500 |
| 2024-06-19 | 3.680 | 3.730 | 3.560 | 3.630 | 3.630 | 8,573,850 |
| 2024-06-18 | 3.510 | 3.660 | 3.500 | 3.600 | 3.600 | 8,822,700 |
| 2024-06-17 | 3.560 | 3.580 | 3.490 | 3.510 | 3.510 | 7,495,883 |
| 2024-06-14 | 3.670 | 3.700 | 3.570 | 3.590 | 3.590 | 10,418,600 |
| 2024-06-13 | 3.640 | 3.800 | 3.560 | 3.670 | 3.670 | 18,140,050 |
| 2024-06-12 | 3.760 | 3.990 | 3.650 | 3.660 | 3.660 | 22,588,550 |
| 2024-06-11 | 3.490 | 3.500 | 3.350 | 3.450 | 3.450 | 8,585,300 |
| 2024-06-07 | 3.410 | 3.560 | 3.410 | 3.500 | 3.500 | 11,828,162 |
| 2024-06-06 | 3.420 | 3.540 | 3.300 | 3.390 | 3.390 | 16,238,500 |
| 2024-06-05 | 3.600 | 3.640 | 3.400 | 3.450 | 3.450 | 18,843,062 |
| 2024-06-04 | 4.030 | 4.090 | 3.560 | 3.640 | 3.640 | 28,596,881 |
| 2024-06-03 | 4.270 | 4.530 | 4.070 | 4.190 | 4.190 | 24,828,849 |
| 2024-05-31 | 4.600 | 4.640 | 4.330 | 4.330 | 4.330 | 28,169,030 |
| 2024-05-30 | 4.530 | 4.760 | 4.380 | 4.620 | 4.620 | 39,717,537 |
| 2024-05-29 | 4.120 | 4.930 | 4.020 | 4.680 | 4.680 | 49,650,969 |
| 2024-05-28 | 4.340 | 4.490 | 4.120 | 4.240 | 4.240 | 43,929,670 |
| 2024-05-27 | 4.000 | 4.620 | 3.980 | 4.620 | 4.620 | 42,733,470 |
| 2024-05-24 | 3.900 | 3.970 | 3.850 | 3.850 | 3.850 | 2,395,500 |
| 2024-05-23 | 4.010 | 4.030 | 3.890 | 3.920 | 3.920 | 3,588,600 |
| 2024-05-22 | 4.050 | 4.080 | 3.970 | 4.020 | 4.020 | 2,770,300 |
| 2024-05-21 | 4.060 | 4.090 | 3.980 | 4.020 | 4.020 | 3,797,100 |
| 2024-05-20 | 4.130 | 4.210 | 4.040 | 4.070 | 4.070 | 3,795,754 |
| 2024-05-17 | 4.100 | 4.160 | 4.050 | 4.130 | 4.130 | 3,147,200 |
| 2024-05-16 | 3.950 | 4.120 | 3.950 | 4.100 | 4.100 | 3,597,150 |
| 2024-05-15 | 4.020 | 4.100 | 3.930 | 3.960 | 3.960 | 3,315,200 |
| 2024-05-14 | 3.880 | 4.050 | 3.880 | 4.010 | 4.010 | 4,431,200 |
| 2024-05-13 | 4.000 | 4.030 | 3.850 | 3.920 | 3.920 | 4,185,800 |
| 2024-05-10 | 4.140 | 4.180 | 4.000 | 4.040 | 4.040 | 2,434,854 |
| 2024-05-09 | 4.070 | 4.180 | 4.050 | 4.140 | 4.140 | 3,125,600 |
| 2024-05-08 | 4.150 | 4.200 | 4.040 | 4.070 | 4.070 | 3,379,700 |
| 2024-05-07 | 4.170 | 4.190 | 4.080 | 4.180 | 4.180 | 3,702,350 |
| 2024-05-06 | 4.020 | 4.190 | 4.020 | 4.170 | 4.170 | 5,028,507 |
| 2024-04-30 | 4.100 | 4.100 | 3.880 | 3.970 | 3.970 | 4,226,150 |
| 2024-04-29 | 3.810 | 4.030 | 3.720 | 4.030 | 4.030 | 4,432,872 |
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.