Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.080 | 7.160 | 6.940 | 7.030 | 7.030 | 19,139,700 |
| 2025-10-21 | 6.890 | 7.140 | 6.830 | 7.090 | 7.090 | 31,785,554 |
| 2025-10-20 | 7.220 | 7.250 | 6.780 | 6.880 | 6.880 | 45,117,699 |
| 2025-10-17 | 7.640 | 8.160 | 7.130 | 7.140 | 7.140 | 54,045,576 |
| 2025-10-16 | 7.660 | 7.690 | 7.170 | 7.200 | 7.200 | 44,589,530 |
| 2025-10-15 | 8.490 | 8.490 | 7.480 | 7.720 | 7.720 | 59,251,576 |
| 2025-10-14 | 8.130 | 8.710 | 7.830 | 8.700 | 8.700 | 65,642,822 |
| 2025-10-13 | 8.200 | 8.390 | 7.860 | 8.190 | 8.190 | 45,282,430 |
| 2025-10-10 | 8.210 | 8.500 | 8.060 | 8.270 | 8.270 | 54,051,006 |
| 2025-10-09 | 8.200 | 8.740 | 7.800 | 8.390 | 8.390 | 88,404,485 |
| 2025-09-30 | 6.550 | 7.740 | 6.510 | 7.740 | 7.740 | 70,395,231 |
| 2025-09-29 | 6.090 | 6.550 | 5.980 | 6.450 | 6.450 | 56,799,780 |
| 2025-09-26 | 5.790 | 6.190 | 5.690 | 6.080 | 6.080 | 50,123,349 |
| 2025-09-25 | 5.500 | 5.850 | 5.450 | 5.670 | 5.670 | 23,574,750 |
| 2025-09-24 | 5.350 | 5.590 | 5.290 | 5.510 | 5.510 | 18,023,111 |
| 2025-09-23 | 5.570 | 5.600 | 5.160 | 5.370 | 5.370 | 21,359,100 |
| 2025-09-22 | 5.510 | 5.650 | 5.370 | 5.630 | 5.630 | 18,721,000 |
| 2025-09-19 | 5.600 | 5.810 | 5.430 | 5.500 | 5.500 | 17,456,800 |
| 2025-09-18 | 5.770 | 5.770 | 5.500 | 5.550 | 5.550 | 15,265,300 |
| 2025-09-17 | 5.840 | 5.890 | 5.750 | 5.770 | 5.770 | 17,453,200 |
| 2025-09-16 | 5.570 | 6.060 | 5.530 | 5.860 | 5.860 | 31,523,250 |
| 2025-09-15 | 5.500 | 5.590 | 5.450 | 5.570 | 5.570 | 10,772,300 |
| 2025-09-12 | 5.680 | 5.750 | 5.510 | 5.510 | 5.510 | 12,590,300 |
| 2025-09-11 | 5.700 | 5.700 | 5.530 | 5.690 | 5.690 | 11,447,300 |
| 2025-09-10 | 5.700 | 5.770 | 5.630 | 5.700 | 5.700 | 8,310,650 |
| 2025-09-09 | 5.760 | 5.760 | 5.610 | 5.650 | 5.650 | 10,141,100 |
| 2025-09-08 | 5.600 | 5.740 | 5.600 | 5.720 | 5.720 | 11,676,000 |
| 2025-09-05 | 5.550 | 5.610 | 5.400 | 5.590 | 5.590 | 11,094,500 |
| 2025-09-04 | 5.420 | 5.670 | 5.390 | 5.550 | 5.550 | 16,994,500 |
| 2025-09-03 | 5.650 | 5.680 | 5.380 | 5.420 | 5.420 | 12,305,800 |
| 2025-09-02 | 5.710 | 5.730 | 5.490 | 5.640 | 5.640 | 15,501,700 |
| 2025-09-01 | 5.670 | 5.820 | 5.610 | 5.710 | 5.710 | 14,444,600 |
| 2025-08-29 | 5.810 | 5.810 | 5.650 | 5.670 | 5.670 | 11,757,100 |
| 2025-08-28 | 5.890 | 6.040 | 5.500 | 5.800 | 5.800 | 23,622,800 |
| 2025-08-27 | 6.010 | 6.160 | 5.860 | 5.870 | 5.870 | 21,337,850 |
| 2025-08-26 | 6.030 | 6.030 | 5.880 | 5.990 | 5.990 | 11,800,200 |
| 2025-08-25 | 6.060 | 6.060 | 5.900 | 5.950 | 5.950 | 14,631,200 |
| 2025-08-22 | 6.080 | 6.090 | 5.900 | 6.010 | 6.010 | 18,831,300 |
| 2025-08-21 | 6.120 | 6.230 | 6.030 | 6.060 | 6.060 | 21,866,912 |
| 2025-08-20 | 5.880 | 6.120 | 5.820 | 6.110 | 6.110 | 23,061,811 |
| 2025-08-19 | 5.950 | 5.950 | 5.820 | 5.880 | 5.880 | 14,479,862 |
| 2025-08-18 | 5.780 | 5.960 | 5.680 | 5.910 | 5.910 | 24,068,628 |
| 2025-08-15 | 5.530 | 5.880 | 5.490 | 5.690 | 5.690 | 23,485,380 |
| 2025-08-14 | 5.680 | 5.710 | 5.530 | 5.530 | 5.530 | 13,476,900 |
| 2025-08-13 | 5.750 | 5.750 | 5.630 | 5.700 | 5.700 | 10,983,099 |
| 2025-08-12 | 5.810 | 5.830 | 5.680 | 5.710 | 5.710 | 13,056,000 |
| 2025-08-11 | 5.580 | 5.750 | 5.560 | 5.730 | 5.730 | 14,401,000 |
| 2025-08-08 | 5.650 | 5.660 | 5.500 | 5.560 | 5.560 | 11,558,900 |
| 2025-08-07 | 5.690 | 5.730 | 5.610 | 5.640 | 5.640 | 15,576,800 |
| 2025-08-06 | 5.630 | 5.660 | 5.560 | 5.660 | 5.660 | 10,599,899 |
| 2025-08-05 | 5.590 | 5.620 | 5.570 | 5.620 | 5.620 | 10,988,100 |
| 2025-08-04 | 5.480 | 5.600 | 5.360 | 5.580 | 5.580 | 14,631,499 |
| 2025-08-01 | 5.380 | 5.520 | 5.330 | 5.520 | 5.520 | 14,923,464 |
| 2025-07-31 | 5.440 | 5.510 | 5.350 | 5.370 | 5.370 | 10,646,335 |
| 2025-07-30 | 5.450 | 5.510 | 5.400 | 5.470 | 5.470 | 11,173,650 |
| 2025-07-29 | 5.540 | 5.590 | 5.400 | 5.480 | 5.480 | 10,000,600 |
| 2025-07-28 | 5.470 | 5.590 | 5.440 | 5.550 | 5.550 | 13,058,250 |
| 2025-07-25 | 5.420 | 5.480 | 5.380 | 5.470 | 5.470 | 9,237,450 |
| 2025-07-24 | 5.330 | 5.440 | 5.310 | 5.440 | 5.440 | 9,052,250 |
| 2025-07-23 | 5.400 | 5.410 | 5.290 | 5.330 | 5.330 | 12,550,600 |
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.