Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.400 | 6.490 | 6.210 | 6.430 | 6.430 | 16,992,900 |
| 2026-01-15 | 6.680 | 6.700 | 6.390 | 6.430 | 6.430 | 21,193,700 |
| 2026-01-14 | 6.490 | 7.010 | 6.480 | 6.750 | 6.750 | 33,116,350 |
| 2026-01-13 | 6.640 | 6.720 | 6.470 | 6.510 | 6.510 | 17,731,650 |
| 2026-01-12 | 6.480 | 6.630 | 6.410 | 6.600 | 6.600 | 18,356,392 |
| 2026-01-09 | 6.400 | 6.490 | 6.300 | 6.460 | 6.460 | 14,342,600 |
| 2026-01-08 | 6.320 | 6.440 | 6.230 | 6.400 | 6.400 | 10,978,450 |
| 2026-01-07 | 6.380 | 6.420 | 6.210 | 6.310 | 6.310 | 13,230,050 |
| 2026-01-06 | 6.370 | 6.420 | 6.280 | 6.410 | 6.410 | 12,525,600 |
| 2026-01-05 | 6.340 | 6.440 | 6.310 | 6.360 | 6.360 | 12,138,700 |
| 2025-12-31 | 6.340 | 6.370 | 6.100 | 6.340 | 6.340 | 13,081,300 |
| 2025-12-30 | 6.480 | 6.490 | 6.220 | 6.350 | 6.350 | 13,404,500 |
| 2025-12-29 | 6.460 | 6.550 | 6.390 | 6.520 | 6.520 | 13,864,100 |
| 2025-12-26 | 6.710 | 6.720 | 6.400 | 6.420 | 6.420 | 17,794,400 |
| 2025-12-25 | 6.760 | 6.810 | 6.660 | 6.710 | 6.710 | 7,510,700 |
| 2025-12-24 | 6.670 | 6.780 | 6.650 | 6.760 | 6.760 | 6,539,450 |
| 2025-12-23 | 6.740 | 6.880 | 6.540 | 6.710 | 6.710 | 11,819,700 |
| 2025-12-22 | 6.820 | 6.890 | 6.710 | 6.730 | 6.730 | 12,122,250 |
| 2025-12-19 | 6.630 | 6.910 | 6.570 | 6.820 | 6.820 | 13,145,000 |
| 2025-12-18 | 6.530 | 6.760 | 6.500 | 6.600 | 6.600 | 12,302,200 |
| 2025-12-17 | 6.560 | 6.650 | 6.350 | 6.560 | 6.560 | 16,191,300 |
| 2025-12-16 | 6.850 | 6.910 | 6.520 | 6.550 | 6.550 | 12,847,000 |
| 2025-12-15 | 7.130 | 7.130 | 6.780 | 6.850 | 6.850 | 20,238,800 |
| 2025-12-12 | 7.200 | 7.260 | 7.070 | 7.150 | 7.150 | 13,324,800 |
| 2025-12-11 | 7.370 | 7.420 | 7.190 | 7.210 | 7.210 | 16,753,900 |
| 2025-12-10 | 7.130 | 7.450 | 7.130 | 7.350 | 7.350 | 25,932,850 |
| 2025-12-09 | 7.180 | 7.320 | 7.090 | 7.130 | 7.130 | 13,076,800 |
| 2025-12-08 | 6.980 | 7.260 | 6.970 | 7.170 | 7.170 | 17,493,500 |
| 2025-12-05 | 6.910 | 6.990 | 6.800 | 6.960 | 6.960 | 12,888,876 |
| 2025-12-04 | 7.090 | 7.090 | 6.680 | 6.860 | 6.860 | 16,536,100 |
| 2025-12-03 | 7.080 | 7.180 | 6.970 | 7.080 | 7.080 | 15,581,550 |
| 2025-12-02 | 6.880 | 7.160 | 6.830 | 7.090 | 7.090 | 23,467,026 |
| 2025-12-01 | 7.480 | 7.480 | 6.830 | 6.870 | 6.870 | 29,844,300 |
| 2025-11-28 | 7.400 | 7.500 | 7.250 | 7.450 | 7.450 | 18,129,500 |
| 2025-11-27 | 7.300 | 7.680 | 7.240 | 7.400 | 7.400 | 23,996,600 |
| 2025-11-26 | 7.250 | 7.650 | 7.250 | 7.400 | 7.400 | 24,855,600 |
| 2025-11-25 | 7.240 | 7.400 | 7.230 | 7.270 | 7.270 | 12,683,550 |
| 2025-11-24 | 7.200 | 7.300 | 7.000 | 7.230 | 7.230 | 14,231,000 |
| 2025-11-21 | 7.440 | 7.590 | 7.100 | 7.120 | 7.120 | 21,469,100 |
| 2025-11-20 | 7.680 | 7.700 | 7.420 | 7.520 | 7.520 | 20,097,800 |
| 2025-11-19 | 7.730 | 7.880 | 7.530 | 7.660 | 7.660 | 29,638,400 |
| 2025-11-18 | 7.660 | 8.030 | 7.520 | 7.890 | 7.890 | 46,897,184 |
| 2025-11-17 | 7.560 | 7.660 | 7.420 | 7.620 | 7.620 | 35,383,500 |
| 2025-11-14 | 7.320 | 8.500 | 7.320 | 7.740 | 7.740 | 56,228,855 |
| 2025-11-13 | 7.400 | 7.500 | 7.290 | 7.400 | 7.400 | 12,669,834 |
| 2025-11-12 | 7.520 | 7.550 | 7.370 | 7.400 | 7.400 | 12,061,800 |
| 2025-11-11 | 7.600 | 7.670 | 7.470 | 7.520 | 7.520 | 14,607,400 |
| 2025-11-10 | 7.510 | 7.680 | 7.460 | 7.600 | 7.600 | 19,370,000 |
| 2025-11-07 | 7.500 | 7.580 | 7.410 | 7.490 | 7.490 | 19,945,800 |
| 2025-11-06 | 7.580 | 7.630 | 7.440 | 7.580 | 7.580 | 20,836,650 |
| 2025-11-05 | 7.490 | 7.690 | 7.400 | 7.630 | 7.630 | 23,561,800 |
| 2025-11-04 | 7.360 | 7.680 | 7.280 | 7.560 | 7.560 | 31,350,000 |
| 2025-11-03 | 7.390 | 7.490 | 7.220 | 7.400 | 7.400 | 25,004,900 |
| 2025-10-31 | 7.050 | 7.450 | 7.050 | 7.360 | 7.360 | 39,001,400 |
| 2025-10-30 | 7.240 | 7.240 | 7.000 | 7.000 | 7.000 | 30,174,000 |
| 2025-10-29 | 6.940 | 7.340 | 6.860 | 7.260 | 7.260 | 43,626,400 |
| 2025-10-28 | 7.400 | 7.580 | 6.950 | 7.010 | 7.010 | 57,486,755 |
| 2025-10-27 | 6.840 | 7.030 | 6.810 | 6.940 | 6.940 | 25,429,200 |
| 2025-10-24 | 6.950 | 6.970 | 6.760 | 6.780 | 6.780 | 20,019,000 |
| 2025-10-23 | 7.050 | 7.060 | 6.780 | 6.930 | 6.930 | 18,935,600 |
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.