Guangdong SACA Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.660	5.930	5.630	5.920	5.920	6,518,800
2023-04-27	5.850	5.850	5.660	5.680	5.680	6,345,303
2023-04-26	5.750	5.970	5.690	5.890	5.890	8,107,650
2023-04-25	5.700	5.890	5.560	5.790	5.790	8,156,200
2023-04-24	5.710	5.770	5.600	5.740	5.740	9,489,250
2023-04-21	5.740	5.790	5.480	5.510	5.510	6,593,334
2023-04-20	5.980	5.990	5.700	5.790	5.790	8,004,516
2023-04-19	6.050	6.080	5.920	5.950	5.950	7,034,600
2023-04-18	6.300	6.320	6.080	6.100	6.100	7,306,800
2023-04-17	6.560	6.590	6.330	6.330	6.330	5,726,000
2023-04-14	6.610	6.680	6.440	6.530	6.530	7,381,450
2023-04-13	6.430	6.750	6.420	6.640	6.640	13,324,834
2023-04-12	6.350	6.460	6.300	6.430	6.430	5,222,800
2023-04-11	6.260	6.340	6.190	6.330	6.330	4,147,000
2023-04-10	6.470	6.480	6.220	6.270	6.270	6,438,700
2023-04-07	6.400	6.510	6.360	6.490	6.490	5,508,500
2023-04-06	6.410	6.420	6.300	6.360	6.360	5,646,700
2023-04-04	6.590	6.590	6.400	6.420	6.420	6,755,648
2023-04-03	6.590	6.620	6.470	6.610	6.610	5,678,450
2023-03-31	6.480	6.600	6.430	6.570	6.570	5,214,590
2023-03-30	6.560	6.600	6.450	6.510	6.510	5,210,900
2023-03-29	6.640	6.690	6.550	6.580	6.580	5,827,000
2023-03-28	6.820	6.870	6.630	6.630	6.630	7,943,790
2023-03-27	6.820	7.050	6.710	6.880	6.880	11,626,487
2023-03-24	6.780	6.870	6.700	6.790	6.790	11,132,150
2023-03-23	6.920	6.980	6.760	6.800	6.800	15,607,140
2023-03-22	6.910	7.220	6.890	6.910	6.910	30,859,274
2023-03-21	6.590	7.200	6.540	7.010	7.010	34,733,503
2023-03-20	6.540	6.690	6.440	6.600	6.600	14,859,689
2023-03-17	6.370	6.780	6.370	6.610	6.610	16,969,450
2023-03-16	6.380	6.450	6.310	6.320	6.320	4,764,600
2023-03-15	6.370	6.530	6.360	6.470	6.470	5,280,300
2023-03-14	6.500	6.520	6.350	6.370	6.370	6,714,700
2023-03-13	6.470	6.560	6.420	6.530	6.530	4,795,500
2023-03-10	6.470	6.580	6.400	6.500	6.500	5,059,600
2023-03-09	6.480	6.540	6.370	6.530	6.530	7,295,300
2023-03-08	6.210	6.440	6.200	6.440	6.440	8,226,861
2023-03-07	6.270	6.390	6.230	6.230	6.230	4,675,100
2023-03-06	6.290	6.370	6.260	6.280	6.280	3,154,600
2023-03-03	6.270	6.380	6.240	6.320	6.320	3,647,300
2023-03-02	6.240	6.390	6.210	6.270	6.270	4,336,900
2023-03-01	6.170	6.260	6.140	6.240	6.240	2,830,400
2023-02-28	6.110	6.180	6.070	6.170	6.170	2,960,425
2023-02-27	6.170	6.250	6.080	6.080	6.080	3,233,400
2023-02-24	6.250	6.290	6.190	6.190	6.190	2,183,600
2023-02-23	6.320	6.320	6.200	6.250	6.250	2,851,500
2023-02-22	6.280	6.340	6.150	6.320	6.320	4,553,400
2023-02-21	6.340	6.370	6.240	6.320	6.320	3,068,600
2023-02-20	6.330	6.340	6.200	6.330	6.330	3,388,800
2023-02-17	6.310	6.430	6.260	6.280	6.280	3,980,375
2023-02-16	6.530	6.610	6.270	6.310	6.310	6,836,100
2023-02-15	6.490	6.520	6.410	6.500	6.500	3,179,700
2023-02-14	6.500	6.520	6.410	6.480	6.480	3,909,800
2023-02-13	6.540	6.560	6.420	6.480	6.480	3,859,000
2023-02-10	6.520	6.550	6.430	6.540	6.540	3,570,000
2023-02-09	6.450	6.550	6.350	6.500	6.500	7,396,200
2023-02-08	6.530	6.530	6.430	6.450	6.450	4,510,840
2023-02-07	6.490	6.580	6.460	6.530	6.530	4,716,300
2023-02-06	6.580	6.670	6.470	6.520	6.520	9,147,700
2023-02-03	6.540	6.800	6.530	6.620	6.620	14,303,495

← NewerPage 15 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.