Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.480 | 5.490 | 5.370 | 5.410 | 5.410 | 11,610,300 |
| 2025-07-21 | 5.410 | 5.490 | 5.390 | 5.470 | 5.470 | 10,676,464 |
| 2025-07-18 | 5.480 | 5.510 | 5.390 | 5.410 | 5.410 | 11,079,500 |
| 2025-07-17 | 5.370 | 5.540 | 5.340 | 5.480 | 5.480 | 17,777,410 |
| 2025-07-16 | 5.360 | 5.650 | 5.320 | 5.390 | 5.390 | 16,620,350 |
| 2025-07-15 | 5.460 | 5.480 | 5.220 | 5.310 | 5.310 | 17,408,700 |
| 2025-07-14 | 5.570 | 5.580 | 5.460 | 5.490 | 5.490 | 10,770,500 |
| 2025-07-11 | 5.660 | 5.660 | 5.420 | 5.540 | 5.540 | 22,193,000 |
| 2025-07-10 | 5.550 | 5.690 | 5.500 | 5.670 | 5.670 | 23,076,150 |
| 2025-07-09 | 5.510 | 5.640 | 5.460 | 5.540 | 5.540 | 14,765,800 |
| 2025-07-08 | 5.470 | 5.550 | 5.450 | 5.510 | 5.510 | 13,212,000 |
| 2025-07-07 | 5.360 | 5.510 | 5.350 | 5.480 | 5.480 | 11,390,800 |
| 2025-07-04 | 5.470 | 5.480 | 5.340 | 5.360 | 5.360 | 12,169,400 |
| 2025-07-03 | 5.500 | 5.520 | 5.410 | 5.460 | 5.460 | 9,995,800 |
| 2025-07-02 | 5.500 | 5.530 | 5.460 | 5.490 | 5.490 | 11,593,000 |
| 2025-07-01 | 5.570 | 5.600 | 5.400 | 5.520 | 5.520 | 16,382,600 |
| 2025-06-30 | 5.510 | 5.590 | 5.420 | 5.570 | 5.570 | 19,191,000 |
| 2025-06-27 | 5.450 | 5.680 | 5.410 | 5.530 | 5.530 | 21,426,600 |
| 2025-06-26 | 5.500 | 5.620 | 5.380 | 5.490 | 5.490 | 19,216,400 |
| 2025-06-25 | 5.460 | 5.540 | 5.370 | 5.460 | 5.460 | 16,376,600 |
| 2025-06-24 | 5.420 | 5.510 | 5.350 | 5.460 | 5.460 | 13,477,800 |
| 2025-06-23 | 5.090 | 5.410 | 5.060 | 5.410 | 5.410 | 18,550,127 |
| 2025-06-20 | 5.310 | 5.520 | 5.140 | 5.140 | 5.140 | 19,072,800 |
| 2025-06-19 | 5.470 | 5.500 | 5.270 | 5.310 | 5.310 | 19,288,300 |
| 2025-06-18 | 5.580 | 5.600 | 5.440 | 5.460 | 5.460 | 18,423,400 |
| 2025-06-17 | 5.730 | 5.770 | 5.540 | 5.590 | 5.590 | 20,015,536 |
| 2025-06-16 | 5.440 | 5.730 | 5.440 | 5.700 | 5.700 | 26,878,750 |
| 2025-06-13 | 5.910 | 5.960 | 5.500 | 5.530 | 5.530 | 43,138,700 |
| 2025-06-12 | 5.980 | 6.310 | 5.860 | 5.910 | 5.910 | 54,534,860 |
| 2025-06-11 | 5.720 | 6.110 | 5.660 | 6.030 | 6.030 | 61,547,050 |
| 2025-06-10 | 5.680 | 5.820 | 5.540 | 5.770 | 5.770 | 44,565,700 |
| 2025-06-09 | 5.570 | 5.700 | 5.550 | 5.680 | 5.680 | 23,788,400 |
| 2025-06-06 | 5.580 | 5.640 | 5.480 | 5.530 | 5.530 | 17,172,000 |
| 2025-06-05 | 5.680 | 5.780 | 5.540 | 5.610 | 5.610 | 27,027,300 |
| 2025-06-04 | 5.750 | 5.810 | 5.660 | 5.700 | 5.700 | 32,490,180 |
| 2025-06-03 | 5.640 | 5.890 | 5.530 | 5.820 | 5.820 | 51,467,606 |
| 2025-05-30 | 5.750 | 5.840 | 5.550 | 5.600 | 5.600 | 36,725,000 |
| 2025-05-29 | 5.850 | 5.870 | 5.700 | 5.810 | 5.810 | 52,895,133 |
| 2025-05-28 | 6.020 | 6.110 | 5.720 | 5.970 | 5.970 | 90,340,956 |
| 2025-05-27 | 5.110 | 6.130 | 5.090 | 6.130 | 6.130 | 86,597,033 |
| 2025-05-26 | 4.930 | 5.130 | 4.880 | 5.110 | 5.110 | 25,731,373 |
| 2025-05-23 | 5.210 | 5.210 | 5.050 | 5.080 | 5.080 | 50,357,530 |
| 2025-05-22 | 5.500 | 6.160 | 5.360 | 5.490 | 5.490 | 72,637,265 |
| 2025-05-21 | 5.330 | 5.360 | 5.150 | 5.180 | 5.180 | 20,711,680 |
| 2025-05-20 | 5.390 | 5.400 | 5.210 | 5.370 | 5.370 | 20,933,900 |
| 2025-05-19 | 5.260 | 5.330 | 5.130 | 5.310 | 5.310 | 26,349,150 |
| 2025-05-16 | 5.320 | 5.560 | 5.210 | 5.320 | 5.320 | 38,507,476 |
| 2025-05-15 | 5.300 | 5.750 | 5.240 | 5.480 | 5.480 | 59,303,610 |
| 2025-05-14 | 5.150 | 5.510 | 5.010 | 5.420 | 5.420 | 51,924,885 |
| 2025-05-13 | 5.170 | 5.340 | 5.060 | 5.090 | 5.090 | 28,234,500 |
| 2025-05-12 | 5.100 | 5.150 | 4.940 | 5.070 | 5.070 | 18,075,900 |
| 2025-05-09 | 5.010 | 5.020 | 4.870 | 4.940 | 4.940 | 14,616,900 |
| 2025-05-08 | 4.900 | 5.170 | 4.840 | 5.030 | 5.030 | 23,572,576 |
| 2025-05-07 | 4.900 | 4.980 | 4.810 | 4.900 | 4.900 | 17,012,700 |
| 2025-05-06 | 4.680 | 4.840 | 4.670 | 4.840 | 4.840 | 16,642,550 |
| 2025-04-30 | 4.680 | 4.800 | 4.610 | 4.610 | 4.610 | 13,261,900 |
| 2025-04-29 | 4.600 | 4.720 | 4.490 | 4.670 | 4.670 | 15,544,400 |
| 2025-04-28 | 4.880 | 5.030 | 4.580 | 4.620 | 4.620 | 26,460,900 |
| 2025-04-25 | 4.840 | 4.970 | 4.720 | 4.880 | 4.880 | 29,114,298 |
| 2025-04-24 | 4.870 | 5.000 | 4.760 | 4.780 | 4.780 | 31,902,700 |
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.