Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.870 | 3.970 | 3.700 | 3.830 | 3.830 | 4,359,100 |
| 2024-04-25 | 3.820 | 3.870 | 3.680 | 3.810 | 3.810 | 5,789,997 |
| 2024-04-24 | 3.610 | 3.840 | 3.590 | 3.830 | 3.830 | 6,510,994 |
| 2024-04-23 | 3.470 | 3.680 | 3.470 | 3.610 | 3.610 | 6,795,550 |
| 2024-04-22 | 3.490 | 3.490 | 3.280 | 3.410 | 3.410 | 3,269,650 |
| 2024-04-19 | 3.550 | 3.560 | 3.400 | 3.430 | 3.430 | 4,067,200 |
| 2024-04-18 | 3.560 | 3.590 | 3.320 | 3.500 | 3.500 | 5,299,700 |
| 2024-04-17 | 3.190 | 3.520 | 3.190 | 3.520 | 3.520 | 8,180,150 |
| 2024-04-16 | 3.730 | 3.730 | 3.140 | 3.150 | 3.150 | 9,699,770 |
| 2024-04-15 | 4.200 | 4.200 | 3.610 | 3.660 | 3.660 | 8,946,800 |
| 2024-04-12 | 4.250 | 4.310 | 4.160 | 4.180 | 4.180 | 4,101,472 |
| 2024-04-11 | 4.160 | 4.230 | 4.090 | 4.160 | 4.160 | 3,267,200 |
| 2024-04-10 | 4.370 | 4.410 | 4.130 | 4.160 | 4.160 | 3,542,200 |
| 2024-04-09 | 4.230 | 4.340 | 4.200 | 4.330 | 4.330 | 2,995,262 |
| 2024-04-08 | 4.460 | 4.490 | 4.220 | 4.240 | 4.240 | 4,041,779 |
| 2024-04-03 | 4.530 | 4.540 | 4.420 | 4.460 | 4.460 | 3,561,000 |
| 2024-04-02 | 4.550 | 4.640 | 4.480 | 4.540 | 4.540 | 3,734,372 |
| 2024-04-01 | 4.480 | 4.560 | 4.400 | 4.530 | 4.530 | 3,723,000 |
| 2024-03-29 | 4.350 | 4.450 | 4.310 | 4.450 | 4.450 | 1,730,100 |
| 2024-03-28 | 4.200 | 4.400 | 4.200 | 4.350 | 4.350 | 3,547,961 |
| 2024-03-27 | 4.330 | 4.440 | 4.200 | 4.210 | 4.210 | 3,517,062 |
| 2024-03-26 | 4.370 | 4.440 | 4.280 | 4.370 | 4.370 | 3,249,634 |
| 2024-03-25 | 4.600 | 4.620 | 4.320 | 4.360 | 4.360 | 4,375,263 |
| 2024-03-22 | 4.690 | 4.750 | 4.520 | 4.570 | 4.570 | 3,476,420 |
| 2024-03-21 | 4.710 | 4.750 | 4.600 | 4.680 | 4.680 | 3,074,900 |
| 2024-03-20 | 4.660 | 4.730 | 4.640 | 4.710 | 4.710 | 2,255,300 |
| 2024-03-19 | 4.660 | 4.720 | 4.630 | 4.650 | 4.650 | 2,293,762 |
| 2024-03-18 | 4.570 | 4.670 | 4.520 | 4.660 | 4.660 | 3,190,780 |
| 2024-03-15 | 4.440 | 4.550 | 4.420 | 4.520 | 4.520 | 2,606,880 |
| 2024-03-14 | 4.450 | 4.540 | 4.400 | 4.470 | 4.470 | 2,325,900 |
| 2024-03-13 | 4.490 | 4.520 | 4.420 | 4.490 | 4.490 | 2,785,200 |
| 2024-03-12 | 4.360 | 4.470 | 4.360 | 4.450 | 4.450 | 3,390,700 |
| 2024-03-11 | 4.270 | 4.370 | 4.210 | 4.360 | 4.360 | 3,151,700 |
| 2024-03-08 | 4.250 | 4.290 | 4.160 | 4.220 | 4.220 | 2,135,100 |
| 2024-03-07 | 4.260 | 4.320 | 4.190 | 4.220 | 4.220 | 3,129,300 |
| 2024-03-06 | 4.150 | 4.260 | 4.100 | 4.240 | 4.240 | 3,111,100 |
| 2024-03-05 | 4.270 | 4.270 | 4.120 | 4.160 | 4.160 | 3,009,100 |
| 2024-03-04 | 4.300 | 4.390 | 4.090 | 4.280 | 4.280 | 4,696,500 |
| 2024-03-01 | 4.210 | 4.320 | 4.200 | 4.280 | 4.280 | 4,032,700 |
| 2024-02-29 | 3.930 | 4.210 | 3.930 | 4.200 | 4.200 | 6,293,350 |
| 2024-02-28 | 4.600 | 4.710 | 4.010 | 4.050 | 4.050 | 9,089,452 |
| 2024-02-27 | 4.520 | 4.600 | 4.400 | 4.580 | 4.580 | 4,226,652 |
| 2024-02-26 | 4.360 | 4.620 | 4.310 | 4.500 | 4.500 | 6,171,769 |
| 2024-02-23 | 4.060 | 4.300 | 4.050 | 4.300 | 4.300 | 5,814,100 |
| 2024-02-22 | 3.860 | 4.040 | 3.860 | 4.040 | 4.040 | 4,443,850 |
| 2024-02-21 | 3.790 | 4.040 | 3.700 | 3.910 | 3.910 | 5,663,700 |
| 2024-02-20 | 3.710 | 3.830 | 3.600 | 3.790 | 3.790 | 4,567,800 |
| 2024-02-19 | 3.510 | 3.820 | 3.510 | 3.680 | 3.680 | 8,008,753 |
| 2024-02-08 | 3.050 | 3.510 | 3.030 | 3.510 | 3.510 | 12,563,919 |
| 2024-02-07 | 3.440 | 3.460 | 2.990 | 3.170 | 3.170 | 18,761,290 |
| 2024-02-06 | 3.350 | 3.680 | 3.110 | 3.440 | 3.440 | 13,470,985 |
| 2024-02-05 | 4.060 | 4.140 | 3.490 | 3.680 | 3.680 | 12,896,143 |
| 2024-02-02 | 4.440 | 4.570 | 4.060 | 4.180 | 4.180 | 7,108,250 |
| 2024-02-01 | 4.470 | 4.550 | 4.260 | 4.450 | 4.450 | 6,710,650 |
| 2024-01-31 | 4.930 | 5.160 | 4.530 | 4.560 | 4.560 | 5,372,675 |
| 2024-01-30 | 5.180 | 5.220 | 4.950 | 4.960 | 4.960 | 3,814,800 |
| 2024-01-29 | 5.480 | 5.480 | 5.140 | 5.190 | 5.190 | 4,272,200 |
| 2024-01-26 | 5.420 | 5.510 | 5.340 | 5.400 | 5.400 | 3,972,100 |
| 2024-01-25 | 5.200 | 5.410 | 5.140 | 5.400 | 5.400 | 3,803,500 |
| 2024-01-24 | 5.050 | 5.250 | 4.980 | 5.180 | 5.180 | 5,104,000 |
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.