Guangdong SACA Precision Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	5.920	6.090	5.900	5.930	5.930	3,267,408
2022-08-02	6.260	6.260	5.850	5.940	5.940	5,935,100
2022-08-01	6.250	6.300	6.190	6.280	6.280	2,413,350
2022-07-29	6.390	6.470	6.230	6.250	6.250	3,450,700
2022-07-28	6.420	6.530	6.390	6.420	6.420	3,741,114
2022-07-27	6.330	6.420	6.330	6.380	6.380	3,055,700
2022-07-26	6.330	6.410	6.230	6.370	6.370	3,229,750
2022-07-25	6.460	6.550	6.310	6.320	6.320	3,948,600
2022-07-22	6.560	6.710	6.370	6.480	6.480	5,903,900
2022-07-21	6.630	6.750	6.580	6.590	6.590	6,066,500
2022-07-20	6.640	6.720	6.600	6.620	6.620	3,992,571
2022-07-19	6.700	6.700	6.520	6.630	6.630	5,376,200
2022-07-18	6.550	6.670	6.370	6.610	6.610	6,951,533
2022-07-15	6.760	6.790	6.360	6.360	6.360	7,571,300
2022-07-14	6.850	6.850	6.680	6.700	6.700	5,945,233
2022-07-13	6.580	6.810	6.540	6.750	6.750	5,958,200
2022-07-12	6.900	6.950	6.500	6.580	6.580	8,990,100
2022-07-11	7.040	7.080	6.860	6.910	6.910	5,292,800
2022-07-08	7.050	7.190	7.010	7.070	7.070	6,137,795
2022-07-07	7.070	7.220	7.010	7.050	7.050	10,482,623
2022-07-06	6.910	7.200	6.790	7.170	7.170	12,654,220
2022-07-05	6.910	7.390	6.820	6.970	6.970	14,755,125
2022-07-04	6.800	6.930	6.780	6.860	6.860	6,817,300
2022-07-01	6.800	7.050	6.700	6.810	6.810	12,423,100
2022-06-30	6.750	7.200	6.600	6.940	6.940	18,115,700
2022-06-29	6.630	6.770	6.570	6.700	6.700	9,512,600
2022-06-28	6.570	6.640	6.440	6.590	6.590	6,497,190
2022-06-27	6.410	6.580	6.370	6.520	6.520	7,343,900
2022-06-24	6.390	6.400	6.310	6.390	6.390	5,206,300
2022-06-23	6.370	6.450	6.270	6.330	6.330	5,747,680
2022-06-22	6.420	6.580	6.330	6.340	6.340	8,358,450
2022-06-21	6.210	6.490	6.200	6.410	6.410	10,297,510
2022-06-20	6.220	6.330	6.210	6.270	6.270	6,673,989
2022-06-17	6.240	6.450	6.090	6.180	6.180	8,695,045
2022-06-16	5.950	6.280	5.950	6.240	6.240	12,291,750
2022-06-15	5.990	6.150	5.940	5.960	5.960	7,555,400
2022-06-14	5.900	5.940	5.760	5.940	5.940	5,242,400
2022-06-13	5.830	5.950	5.800	5.900	5.900	3,821,214
2022-06-10	5.820	5.900	5.760	5.880	5.880	3,780,995
2022-06-09	6.040	6.060	5.830	5.870	5.870	8,717,900
2022-06-08	5.970	6.150	5.920	6.090	6.090	7,710,400
2022-06-07	6.070	6.110	5.890	5.970	5.970	6,943,500
2022-06-06	6.010	6.120	6.000	6.080	6.080	5,506,900
2022-06-02	5.990	6.090	5.910	6.010	6.010	5,942,800
2022-06-01	6.070	6.150	5.940	6.050	6.050	5,446,300
2022-05-31	6.080	6.090	5.910	6.010	6.010	7,067,100
2022-05-30	6.250	6.370	6.070	6.100	6.100	9,853,400
2022-05-27	6.210	6.660	6.150	6.310	6.310	15,926,700
2022-05-26	6.080	6.160	5.900	6.050	6.050	6,810,629
2022-05-25	5.920	6.140	5.920	6.070	6.070	5,262,400
2022-05-24	6.350	6.450	5.900	5.920	5.920	10,135,500
2022-05-23	6.340	6.470	6.300	6.380	6.380	9,830,300
2022-05-20	6.150	6.440	6.150	6.370	6.370	13,260,250
2022-05-19	6.090	6.190	5.990	6.140	6.140	8,275,215
2022-05-18	6.050	6.260	5.930	6.250	6.250	12,219,035
2022-05-17	6.160	6.180	5.800	5.970	5.970	9,745,720
2022-05-16	5.990	6.270	5.990	6.210	6.210	10,954,977
2022-05-13	6.130	6.150	5.930	5.980	5.980	7,038,150
2022-05-12	5.980	6.300	5.950	6.080	6.080	10,353,520
2022-05-11	6.170	6.340	6.020	6.020	6.020	11,301,650

← NewerPage 18 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.