Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.250 | 8.280 | 8.020 | 8.180 | 8.180 | 13,951,300 |
| 2026-04-20 | 8.110 | 8.310 | 7.980 | 8.310 | 8.310 | 18,923,400 |
| 2026-04-17 | 7.760 | 8.200 | 7.640 | 8.130 | 8.130 | 22,961,000 |
| 2026-04-16 | 7.330 | 7.850 | 7.230 | 7.810 | 7.810 | 23,788,900 |
| 2026-04-15 | 7.600 | 7.650 | 7.280 | 7.320 | 7.320 | 18,589,750 |
| 2026-04-14 | 7.770 | 7.910 | 7.500 | 7.580 | 7.580 | 15,762,300 |
| 2026-04-13 | 8.110 | 8.230 | 7.600 | 7.710 | 7.710 | 29,212,900 |
| 2026-04-10 | 8.310 | 8.460 | 8.180 | 8.200 | 8.200 | 17,641,301 |
| 2026-04-09 | 8.100 | 8.360 | 8.100 | 8.290 | 8.290 | 14,093,300 |
| 2026-04-08 | 8.060 | 8.250 | 7.900 | 8.250 | 8.250 | 17,155,850 |
| 2026-04-07 | 7.920 | 8.000 | 7.780 | 7.870 | 7.870 | 12,807,450 |
| 2026-04-03 | 8.340 | 8.350 | 7.740 | 7.760 | 7.760 | 23,379,000 |
| 2026-04-02 | 8.120 | 8.390 | 8.050 | 8.190 | 8.190 | 28,981,500 |
| 2026-04-01 | 7.970 | 8.270 | 7.780 | 8.230 | 8.230 | 32,987,770 |
| 2026-03-31 | 7.630 | 7.980 | 7.590 | 7.880 | 7.880 | 26,843,529 |
| 2026-03-30 | 7.510 | 7.690 | 7.320 | 7.640 | 7.640 | 15,771,200 |
| 2026-03-27 | 7.440 | 7.670 | 7.380 | 7.630 | 7.630 | 11,002,400 |
| 2026-03-26 | 7.660 | 7.660 | 7.470 | 7.510 | 7.510 | 12,741,600 |
| 2026-03-25 | 7.470 | 7.720 | 7.410 | 7.660 | 7.660 | 17,691,650 |
| 2026-03-24 | 7.190 | 7.500 | 7.000 | 7.470 | 7.470 | 20,154,000 |
| 2026-03-23 | 7.000 | 7.330 | 6.850 | 6.940 | 6.940 | 19,540,400 |
| 2026-03-20 | 7.490 | 7.590 | 7.180 | 7.210 | 7.210 | 17,570,250 |
| 2026-03-19 | 7.530 | 7.730 | 7.340 | 7.390 | 7.390 | 21,676,221 |
| 2026-03-18 | 7.710 | 8.100 | 7.520 | 7.650 | 7.650 | 32,209,900 |
| 2026-03-17 | 7.420 | 8.070 | 7.370 | 7.630 | 7.630 | 33,009,102 |
| 2026-03-16 | 7.550 | 7.580 | 7.250 | 7.420 | 7.420 | 16,884,699 |
| 2026-03-13 | 7.260 | 7.700 | 7.200 | 7.570 | 7.570 | 21,266,100 |
| 2026-03-12 | 7.280 | 7.540 | 7.240 | 7.300 | 7.300 | 13,289,200 |
| 2026-03-11 | 7.320 | 7.400 | 7.240 | 7.290 | 7.290 | 11,092,100 |
| 2026-03-10 | 7.130 | 7.300 | 7.130 | 7.290 | 7.290 | 9,841,300 |
| 2026-03-09 | 7.130 | 7.240 | 7.010 | 7.120 | 7.120 | 10,312,400 |
| 2026-03-06 | 7.170 | 7.260 | 7.100 | 7.200 | 7.200 | 9,584,250 |
| 2026-03-05 | 7.060 | 7.290 | 7.050 | 7.160 | 7.160 | 12,524,200 |
| 2026-03-04 | 6.850 | 7.010 | 6.820 | 6.940 | 6.940 | 10,803,350 |
| 2026-03-03 | 7.230 | 7.420 | 6.920 | 6.930 | 6.930 | 16,283,400 |
| 2026-03-02 | 7.120 | 7.340 | 7.060 | 7.190 | 7.190 | 15,245,250 |
| 2026-02-27 | 7.140 | 7.330 | 7.120 | 7.250 | 7.250 | 11,062,200 |
| 2026-02-26 | 7.090 | 7.180 | 7.030 | 7.140 | 7.140 | 11,034,900 |
| 2026-02-25 | 7.090 | 7.150 | 6.980 | 7.090 | 7.090 | 11,029,650 |
| 2026-02-24 | 6.830 | 7.150 | 6.790 | 7.060 | 7.060 | 15,420,490 |
| 2026-02-13 | 6.800 | 6.900 | 6.760 | 6.770 | 6.770 | 8,206,100 |
| 2026-02-12 | 6.940 | 6.960 | 6.760 | 6.780 | 6.780 | 11,878,800 |
| 2026-02-11 | 7.060 | 7.070 | 6.870 | 6.910 | 6.910 | 11,056,850 |
| 2026-02-10 | 7.080 | 7.140 | 6.990 | 7.060 | 7.060 | 13,910,890 |
| 2026-02-09 | 6.870 | 7.040 | 6.840 | 7.030 | 7.030 | 16,829,199 |
| 2026-02-06 | 6.700 | 6.880 | 6.560 | 6.780 | 6.780 | 13,293,500 |
| 2026-02-05 | 6.720 | 6.810 | 6.710 | 6.770 | 6.770 | 13,076,310 |
| 2026-02-04 | 6.790 | 6.800 | 6.630 | 6.670 | 6.670 | 12,932,910 |
| 2026-02-03 | 6.880 | 6.920 | 6.630 | 6.800 | 6.800 | 14,695,100 |
| 2026-02-02 | 6.690 | 7.000 | 6.680 | 6.780 | 6.780 | 21,635,949 |
| 2026-01-30 | 6.740 | 6.780 | 6.560 | 6.720 | 6.720 | 16,798,750 |
| 2026-01-29 | 6.800 | 6.980 | 6.610 | 6.760 | 6.760 | 22,239,100 |
| 2026-01-28 | 6.730 | 6.930 | 6.670 | 6.810 | 6.810 | 24,819,369 |
| 2026-01-27 | 6.510 | 6.850 | 6.490 | 6.800 | 6.800 | 28,283,670 |
| 2026-01-26 | 6.750 | 6.810 | 6.440 | 6.540 | 6.540 | 19,827,000 |
| 2026-01-23 | 6.630 | 6.830 | 6.530 | 6.800 | 6.800 | 20,966,500 |
| 2026-01-22 | 6.450 | 6.570 | 6.390 | 6.550 | 6.550 | 10,393,750 |
| 2026-01-21 | 6.350 | 6.450 | 6.310 | 6.450 | 6.450 | 9,509,850 |
| 2026-01-20 | 6.470 | 6.550 | 6.350 | 6.380 | 6.380 | 11,852,600 |
| 2026-01-19 | 6.400 | 6.500 | 6.350 | 6.450 | 6.450 | 10,489,800 |
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.