Guangdong SACA Precision Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.080	5.160	4.960	5.040	5.040	5,413,795
2024-01-22	5.480	5.660	5.120	5.130	5.130	5,670,200
2024-01-19	5.530	5.630	5.470	5.500	5.500	4,668,800
2024-01-18	5.630	5.700	5.350	5.480	5.480	4,835,900
2024-01-17	5.790	5.840	5.620	5.630	5.630	3,604,180
2024-01-16	5.830	5.880	5.710	5.780	5.780	2,972,400
2024-01-15	5.800	5.910	5.790	5.850	5.850	2,756,700
2024-01-12	5.910	5.980	5.800	5.820	5.820	3,728,081
2024-01-11	5.910	5.960	5.860	5.930	5.930	4,683,100
2024-01-10	5.990	6.030	5.900	5.920	5.920	3,097,400
2024-01-09	6.030	6.060	5.920	5.990	5.990	3,566,800
2024-01-08	6.020	6.040	5.920	5.920	5.920	3,037,400
2024-01-05	6.160	6.160	6.000	6.030	6.030	2,582,450
2024-01-04	6.110	6.130	6.050	6.110	6.110	2,294,100
2024-01-03	6.130	6.140	6.030	6.090	6.090	3,822,200
2024-01-02	6.040	6.130	6.020	6.130	6.130	3,690,800
2023-12-29	5.870	6.030	5.820	6.020	6.020	3,854,300
2023-12-28	5.890	5.930	5.720	5.830	5.830	4,547,300
2023-12-27	5.860	5.910	5.760	5.870	5.870	3,158,300
2023-12-26	5.970	6.000	5.810	5.840	5.840	3,877,650
2023-12-25	6.140	6.160	5.940	6.000	6.000	4,525,800
2023-12-22	6.330	6.360	6.080	6.110	6.110	6,558,600
2023-12-21	6.200	6.390	6.060	6.320	6.320	5,952,700
2023-12-20	6.220	6.260	6.160	6.160	6.160	2,977,900
2023-12-19	6.170	6.240	6.140	6.190	6.190	3,037,950
2023-12-18	6.270	6.290	6.170	6.190	6.190	3,779,300
2023-12-15	6.260	6.330	6.190	6.300	6.300	4,176,400
2023-12-14	6.220	6.350	6.200	6.250	6.250	3,290,800
2023-12-13	6.270	6.320	6.200	6.210	6.210	3,921,900
2023-12-12	6.260	6.260	6.180	6.240	6.240	3,952,900
2023-12-11	6.120	6.210	6.050	6.180	6.180	3,773,700
2023-12-08	6.340	6.350	6.120	6.130	6.130	4,498,350
2023-12-07	6.360	6.380	6.290	6.330	6.330	2,995,400
2023-12-06	6.220	6.400	6.220	6.360	6.360	4,330,750
2023-12-05	6.350	6.370	6.230	6.240	6.240	3,324,900
2023-12-04	6.340	6.420	6.320	6.350	6.350	3,144,600
2023-12-01	6.280	6.430	6.280	6.370	6.370	4,155,000
2023-11-30	6.330	6.360	6.230	6.300	6.300	2,881,500
2023-11-29	6.340	6.400	6.310	6.320	6.320	2,811,400
2023-11-28	6.260	6.380	6.230	6.370	6.370	2,707,362
2023-11-27	6.290	6.340	6.230	6.300	6.300	4,220,400
2023-11-24	6.330	6.370	6.290	6.300	6.300	2,751,165
2023-11-23	6.310	6.370	6.290	6.340	6.340	3,071,600
2023-11-22	6.330	6.390	6.300	6.310	6.310	3,575,500
2023-11-21	6.390	6.410	6.300	6.320	6.320	3,387,200
2023-11-20	6.270	6.370	6.240	6.360	6.360	4,256,600
2023-11-17	6.240	6.330	6.230	6.280	6.280	2,575,050
2023-11-16	6.300	6.330	6.250	6.260	6.260	2,571,600
2023-11-15	6.290	6.300	6.240	6.270	6.270	2,660,800
2023-11-14	6.310	6.330	6.200	6.240	6.240	5,227,500
2023-11-13	6.160	6.350	6.160	6.310	6.310	6,746,000
2023-11-10	6.120	6.200	6.020	6.160	6.160	3,689,900
2023-11-09	6.130	6.180	6.060	6.090	6.090	3,251,600
2023-11-08	6.170	6.190	6.100	6.150	6.150	2,714,500
2023-11-07	6.120	6.200	6.080	6.180	6.180	3,806,000
2023-11-06	6.080	6.130	6.070	6.120	6.120	3,084,900
2023-11-03	6.100	6.140	6.050	6.060	6.060	3,561,000
2023-11-02	6.100	6.140	6.050	6.060	6.060	4,022,650
2023-11-01	5.950	6.160	5.940	6.110	6.110	6,831,150
2023-10-31	5.920	6.060	5.890	5.980	5.980	5,510,712

← NewerPage 12 of 21 · 1,217 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.