Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.000 | 6.060 | 5.310 | 5.390 | 5.390 | 19,145,756 |
| 2026-07-17 | 6.060 | 6.430 | 5.880 | 5.920 | 5.920 | 22,675,100 |
| 2026-07-16 | 6.100 | 6.230 | 5.990 | 6.050 | 6.050 | 10,365,300 |
| 2026-07-15 | 6.160 | 6.330 | 5.960 | 6.080 | 6.080 | 13,897,900 |
| 2026-07-14 | 5.860 | 6.150 | 5.750 | 6.150 | 6.150 | 17,205,000 |
| 2026-07-13 | 6.240 | 6.270 | 5.740 | 5.750 | 5.750 | 9,689,300 |
| 2026-07-10 | 6.290 | 6.490 | 6.240 | 6.270 | 6.270 | 10,994,300 |
| 2026-07-09 | 6.460 | 6.630 | 6.140 | 6.280 | 6.280 | 10,847,800 |
| 2026-07-08 | 6.610 | 6.680 | 6.420 | 6.510 | 6.510 | 7,419,000 |
| 2026-07-07 | 6.870 | 6.980 | 6.610 | 6.680 | 6.680 | 7,860,700 |
| 2026-07-06 | 6.960 | 7.160 | 6.780 | 6.870 | 6.870 | 9,406,400 |
| 2026-07-03 | 7.060 | 7.260 | 6.970 | 7.000 | 7.000 | 10,139,100 |
| 2026-07-02 | 7.150 | 7.450 | 6.990 | 7.040 | 7.040 | 12,430,600 |
| 2026-07-01 | 7.120 | 7.280 | 7.000 | 7.140 | 7.140 | 11,728,800 |
| 2026-06-30 | 7.180 | 7.380 | 7.040 | 7.130 | 7.130 | 12,207,600 |
| 2026-06-29 | 7.710 | 7.820 | 7.170 | 7.200 | 7.200 | 16,050,700 |
| 2026-06-26 | 8.000 | 8.120 | 7.650 | 7.710 | 7.710 | 11,000,050 |
| 2026-06-25 | 8.240 | 8.360 | 7.930 | 8.040 | 8.040 | 11,536,400 |
| 2026-06-24 | 8.150 | 8.450 | 7.900 | 8.320 | 8.320 | 13,314,700 |
| 2026-06-23 | 8.150 | 8.370 | 8.020 | 8.150 | 8.150 | 10,746,450 |
| 2026-06-22 | 8.380 | 8.450 | 8.000 | 8.230 | 8.230 | 12,859,900 |
| 2026-06-18 | 8.460 | 8.610 | 8.180 | 8.400 | 8.400 | 11,885,550 |
| 2026-06-17 | 8.500 | 8.790 | 8.420 | 8.540 | 8.540 | 16,833,699 |
| 2026-06-16 | 8.000 | 8.800 | 8.000 | 8.630 | 8.630 | 30,617,160 |
| 2026-06-15 | 7.660 | 7.890 | 7.500 | 7.810 | 7.810 | 13,802,400 |
| 2026-06-12 | 7.650 | 7.820 | 7.360 | 7.490 | 7.490 | 15,114,200 |
| 2026-06-11 | 7.900 | 7.930 | 7.360 | 7.570 | 7.570 | 17,664,500 |
| 2026-06-10 | 8.280 | 8.320 | 7.770 | 7.980 | 7.980 | 14,241,300 |
| 2026-06-09 | 8.230 | 8.550 | 8.040 | 8.380 | 8.380 | 22,578,500 |
| 2026-06-08 | 8.600 | 8.630 | 7.930 | 8.010 | 8.010 | 23,391,100 |
| 2026-06-05 | 9.110 | 9.110 | 8.480 | 8.900 | 8.900 | 15,924,200 |
| 2026-06-04 | 8.700 | 9.150 | 8.670 | 8.990 | 8.990 | 15,196,400 |
| 2026-06-03 | 8.990 | 9.190 | 8.590 | 8.840 | 8.840 | 18,072,350 |
| 2026-06-02 | 9.300 | 9.460 | 8.930 | 9.020 | 9.020 | 18,142,600 |
| 2026-06-01 | 9.620 | 9.650 | 9.210 | 9.310 | 9.310 | 24,884,400 |
| 2026-05-29 | 10.240 | 10.410 | 9.560 | 9.640 | 9.640 | 31,438,840 |
| 2026-05-28 | 10.210 | 10.540 | 9.870 | 10.320 | 10.320 | 36,213,398 |
| 2026-05-27 | 9.880 | 11.030 | 9.800 | 10.200 | 10.200 | 52,143,500 |
| 2026-05-26 | 9.500 | 10.250 | 9.310 | 9.920 | 9.920 | 50,582,199 |
| 2026-05-25 | 9.200 | 9.680 | 9.100 | 9.470 | 9.470 | 33,866,953 |
| 2026-05-22 | 9.490 | 9.650 | 9.050 | 9.190 | 9.190 | 27,525,350 |
| 2026-05-21 | 9.460 | 9.820 | 9.220 | 9.380 | 9.380 | 41,152,602 |
| 2026-05-20 | 9.360 | 9.650 | 9.200 | 9.310 | 9.310 | 31,964,100 |
| 2026-05-19 | 8.680 | 9.550 | 8.620 | 9.520 | 9.520 | 39,177,047 |
| 2026-05-18 | 8.190 | 8.800 | 8.060 | 8.710 | 8.710 | 26,846,750 |
| 2026-05-15 | 8.520 | 8.680 | 8.110 | 8.240 | 8.240 | 20,595,199 |
| 2026-05-14 | 8.500 | 8.500 | 8.210 | 8.380 | 8.380 | 20,109,801 |
| 2026-05-13 | 8.400 | 8.610 | 8.300 | 8.460 | 8.460 | 15,764,950 |
| 2026-05-12 | 8.380 | 8.580 | 8.180 | 8.430 | 8.430 | 15,413,000 |
| 2026-05-11 | 8.220 | 8.500 | 7.950 | 8.410 | 8.410 | 20,561,801 |
| 2026-05-08 | 8.030 | 8.200 | 8.010 | 8.150 | 8.150 | 15,917,100 |
| 2026-05-07 | 8.100 | 8.160 | 7.900 | 8.070 | 8.070 | 13,836,000 |
| 2026-05-06 | 7.940 | 8.090 | 7.910 | 8.080 | 8.080 | 13,405,800 |
| 2026-04-30 | 7.930 | 8.090 | 7.850 | 7.910 | 7.910 | 11,797,930 |
| 2026-04-29 | 7.940 | 8.080 | 7.420 | 7.910 | 7.910 | 17,503,000 |
| 2026-04-28 | 7.880 | 8.000 | 7.770 | 7.980 | 7.980 | 12,456,800 |
| 2026-04-27 | 8.000 | 8.000 | 7.730 | 7.890 | 7.890 | 8,977,900 |
| 2026-04-24 | 7.940 | 8.090 | 7.780 | 7.980 | 7.980 | 10,829,200 |
| 2026-04-23 | 8.130 | 8.150 | 7.880 | 7.990 | 7.990 | 11,841,800 |
| 2026-04-22 | 8.150 | 8.290 | 8.070 | 8.130 | 8.130 | 11,406,300 |
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.