Guangdong SACA Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.410	6.490	6.310	6.430	6.430	11,318,350
2023-07-27	6.860	6.880	6.450	6.460	6.460	22,979,200
2023-07-26	7.180	7.180	6.820	6.870	6.870	26,714,496
2023-07-25	7.240	7.300	7.080	7.180	7.180	30,112,126
2023-07-24	6.890	7.530	6.650	7.350	7.350	42,340,293
2023-07-21	7.030	7.210	6.870	6.970	6.970	32,411,627
2023-07-20	6.660	7.100	6.640	7.100	7.100	35,315,334
2023-07-19	6.640	6.690	6.570	6.630	6.630	3,871,800
2023-07-18	6.710	6.710	6.570	6.620	6.620	4,378,400
2023-07-17	6.790	6.810	6.620	6.700	6.700	5,633,600
2023-07-14	6.750	6.810	6.660	6.800	6.800	6,317,650
2023-07-13	6.620	6.790	6.540	6.770	6.770	6,514,066
2023-07-12	6.620	6.830	6.550	6.620	6.620	6,834,700
2023-07-11	6.540	6.680	6.490	6.630	6.630	4,745,600
2023-07-10	6.700	6.730	6.520	6.540	6.540	5,582,150
2023-07-07	6.650	6.790	6.590	6.690	6.690	8,572,900
2023-07-06	6.620	6.800	6.580	6.650	6.650	6,436,900
2023-07-05	6.740	6.760	6.590	6.610	6.610	6,327,400
2023-07-04	6.990	6.990	6.680	6.690	6.690	13,292,200
2023-07-03	6.720	6.900	6.630	6.890	6.890	12,609,200
2023-06-30	6.800	6.810	6.620	6.670	6.670	9,273,150
2023-06-29	6.700	6.830	6.650	6.750	6.750	9,330,950
2023-06-28	6.620	6.750	6.550	6.730	6.730	12,869,200
2023-06-27	6.340	6.660	6.340	6.660	6.660	12,290,600
2023-06-26	6.430	6.540	6.250	6.320	6.320	8,726,300
2023-06-21	6.340	6.780	6.320	6.500	6.500	13,611,898
2023-06-20	6.460	6.470	6.280	6.330	6.330	4,391,500
2023-06-19	6.440	6.550	6.380	6.410	6.410	5,185,000
2023-06-16	6.530	6.560	6.400	6.440	6.440	5,830,200
2023-06-15	6.400	6.560	6.360	6.530	6.530	9,200,500
2023-06-14	6.300	6.420	6.200	6.340	6.340	7,686,200
2023-06-13	6.220	6.340	6.110	6.300	6.300	10,649,034
2023-06-12	5.860	6.190	5.840	6.170	6.170	13,252,800
2023-06-09	6.600	6.610	5.910	5.960	5.960	25,651,099
2023-06-08	6.600	6.800	6.530	6.650	6.650	12,179,200
2023-06-07	6.450	6.700	6.410	6.640	6.640	11,382,400
2023-06-06	6.690	6.690	6.460	6.490	6.490	10,109,474
2023-06-05	6.640	6.710	6.530	6.690	6.690	11,986,599
2023-06-02	6.430	6.740	6.420	6.660	6.660	16,675,199
2023-06-01	6.480	6.590	6.420	6.470	6.470	10,192,700
2023-05-31	6.460	6.690	6.430	6.530	6.530	11,522,900
2023-05-30	6.530	6.550	6.400	6.540	6.540	10,437,150
2023-05-29	6.610	6.660	6.440	6.490	6.490	12,411,200
2023-05-26	6.710	6.730	6.480	6.670	6.670	14,054,100
2023-05-25	6.800	6.830	6.590	6.700	6.700	22,547,191
2023-05-24	6.640	7.030	6.570	6.980	6.980	40,226,501
2023-05-23	6.180	7.180	6.100	6.810	6.810	36,149,059
2023-05-22	6.310	6.320	6.140	6.180	6.180	4,712,700
2023-05-19	6.410	6.450	6.230	6.310	6.310	5,876,800
2023-05-18	6.340	6.450	6.250	6.430	6.430	10,187,719
2023-05-17	5.960	6.450	5.930	6.340	6.340	13,273,400
2023-05-16	6.180	6.180	5.950	5.980	5.980	6,045,500
2023-05-15	6.100	6.230	6.080	6.160	6.160	6,060,300
2023-05-12	6.280	6.580	6.190	6.200	6.200	9,089,600
2023-05-11	6.060	6.310	6.060	6.280	6.280	5,713,500
2023-05-10	6.170	6.240	6.040	6.090	6.090	5,994,100
2023-05-09	6.080	6.330	5.990	6.230	6.230	11,548,000
2023-05-08	6.150	6.200	6.010	6.080	6.080	4,905,400
2023-05-05	6.180	6.200	6.060	6.150	6.150	4,837,900
2023-05-04	5.860	6.170	5.860	6.140	6.140	7,902,199

← NewerPage 14 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.