Guangdong SACA Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.540	6.800	6.530	6.620	6.620	14,303,495
2023-02-02	6.250	6.720	6.200	6.540	6.540	18,958,261
2023-02-01	6.180	6.250	6.140	6.230	6.230	5,379,925
2023-01-31	6.170	6.180	6.100	6.180	6.180	2,821,150
2023-01-30	6.010	6.170	5.990	6.150	6.150	6,798,900
2023-01-20	6.000	6.000	5.910	5.960	5.960	2,695,800
2023-01-19	5.930	5.990	5.880	5.980	5.980	2,191,400
2023-01-18	5.860	5.960	5.860	5.930	5.930	2,177,400
2023-01-17	6.040	6.040	5.870	5.890	5.890	4,505,600
2023-01-16	6.020	6.050	6.000	6.030	6.030	2,983,500
2023-01-13	5.980	6.030	5.980	6.020	6.020	2,145,584
2023-01-12	6.080	6.090	5.990	6.020	6.020	2,964,233
2023-01-11	6.070	6.180	6.000	6.030	6.030	4,633,500
2023-01-10	6.110	6.110	5.980	6.020	6.020	3,567,501
2023-01-09	6.030	6.100	6.020	6.070	6.070	2,998,633
2023-01-06	6.100	6.160	6.030	6.050	6.050	6,372,700
2023-01-05	6.100	6.340	6.020	6.140	6.140	9,094,097
2023-01-04	6.070	6.200	6.030	6.110	6.110	7,121,000
2023-01-03	5.990	6.170	5.990	6.090	6.090	5,705,651
2022-12-30	5.880	6.190	5.880	6.040	6.040	6,754,201
2022-12-29	5.870	5.950	5.810	5.910	5.910	4,134,044
2022-12-28	6.160	6.160	5.830	5.890	5.890	6,850,733
2022-12-27	6.210	6.270	6.050	6.080	6.080	4,667,901
2022-12-26	6.090	6.260	6.080	6.210	6.210	4,128,700
2022-12-23	6.060	6.160	5.910	6.120	6.120	4,730,001
2022-12-22	6.190	6.270	6.010	6.070	6.070	5,113,600
2022-12-21	6.230	6.250	6.080	6.160	6.160	5,546,100
2022-12-20	6.260	6.390	6.150	6.200	6.200	5,446,900
2022-12-19	6.490	6.550	6.260	6.310	6.310	7,320,100
2022-12-16	6.380	6.450	6.250	6.440	6.440	6,306,834
2022-12-15	6.580	6.580	6.370	6.380	6.380	6,916,900
2022-12-14	6.420	6.610	6.360	6.520	6.520	12,103,713
2022-12-13	6.200	6.440	6.190	6.430	6.430	11,143,025
2022-12-12	6.390	6.430	6.210	6.240	6.240	12,203,500
2022-12-09	6.500	6.560	6.280	6.440	6.440	20,560,800
2022-12-08	6.250	6.860	6.220	6.590	6.590	28,524,877
2022-12-07	6.130	6.300	6.080	6.250	6.250	7,723,567
2022-12-06	6.240	6.250	6.080	6.110	6.110	3,922,800
2022-12-05	6.170	6.280	6.150	6.220	6.220	5,941,800
2022-12-02	6.050	6.220	6.000	6.170	6.170	7,327,800
2022-12-01	6.000	6.100	5.990	6.010	6.010	3,561,800
2022-11-30	6.030	6.080	5.960	5.990	5.990	3,966,500
2022-11-29	5.990	6.050	5.950	6.020	6.020	4,724,100
2022-11-28	5.790	6.030	5.710	6.020	6.020	7,293,133
2022-11-25	5.980	6.120	5.900	5.930	5.930	7,482,000
2022-11-24	5.900	6.030	5.840	5.920	5.920	4,779,200
2022-11-23	6.010	6.020	5.790	5.870	5.870	6,001,967
2022-11-22	6.150	6.170	5.970	6.010	6.010	4,805,582
2022-11-21	6.270	6.290	6.060	6.130	6.130	6,176,233
2022-11-18	6.330	6.450	6.220	6.250	6.250	9,082,501
2022-11-17	6.190	6.350	6.150	6.330	6.330	9,642,830
2022-11-16	6.050	6.250	6.000	6.230	6.230	9,381,900
2022-11-15	5.890	6.050	5.880	6.050	6.050	5,001,351
2022-11-14	5.940	6.010	5.890	5.920	5.920	4,711,627
2022-11-11	6.080	6.110	5.970	5.980	5.980	6,806,933
2022-11-10	6.000	6.020	5.910	5.980	5.980	4,716,193
2022-11-09	5.970	6.020	5.950	6.000	6.000	4,336,050
2022-11-08	6.000	6.010	5.900	5.980	5.980	4,056,950
2022-11-07	5.880	6.000	5.870	6.000	6.000	6,400,150
2022-11-04	5.760	5.920	5.720	5.900	5.900	7,123,550

← NewerPage 16 of 21 · 1,218 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.