Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.870 | 5.000 | 4.760 | 4.780 | 4.780 | 31,902,700 |
| 2025-04-23 | 5.210 | 5.330 | 4.970 | 5.040 | 5.040 | 43,325,600 |
| 2025-04-22 | 5.450 | 5.650 | 5.080 | 5.110 | 5.110 | 76,234,276 |
| 2025-04-21 | 4.440 | 5.290 | 4.440 | 5.290 | 5.290 | 42,873,974 |
| 2025-04-18 | 4.700 | 4.750 | 4.370 | 4.410 | 4.410 | 24,500,000 |
| 2025-04-17 | 4.730 | 5.100 | 4.660 | 4.700 | 4.700 | 33,389,526 |
| 2025-04-16 | 4.730 | 5.580 | 4.730 | 4.940 | 4.940 | 46,811,250 |
| 2025-04-15 | 4.470 | 4.890 | 4.440 | 4.820 | 4.820 | 25,246,600 |
| 2025-04-14 | 4.370 | 4.720 | 4.370 | 4.490 | 4.490 | 15,012,100 |
| 2025-04-11 | 4.370 | 4.470 | 4.320 | 4.330 | 4.330 | 8,963,279 |
| 2025-04-10 | 4.210 | 4.400 | 4.210 | 4.350 | 4.350 | 9,719,880 |
| 2025-04-09 | 3.850 | 4.160 | 3.550 | 4.110 | 4.110 | 11,934,848 |
| 2025-04-08 | 3.810 | 4.070 | 3.810 | 3.940 | 3.940 | 10,409,545 |
| 2025-04-07 | 4.260 | 4.390 | 3.740 | 3.770 | 3.770 | 12,875,700 |
| 2025-04-03 | 4.600 | 4.720 | 4.550 | 4.670 | 4.670 | 5,732,900 |
| 2025-04-02 | 4.660 | 4.680 | 4.610 | 4.620 | 4.620 | 4,022,464 |
| 2025-04-01 | 4.610 | 4.730 | 4.610 | 4.640 | 4.640 | 4,089,600 |
| 2025-03-31 | 4.600 | 4.690 | 4.540 | 4.630 | 4.630 | 6,741,500 |
| 2025-03-28 | 4.830 | 4.840 | 4.680 | 4.690 | 4.690 | 8,605,500 |
| 2025-03-27 | 4.860 | 4.920 | 4.780 | 4.830 | 4.830 | 6,683,080 |
| 2025-03-26 | 4.900 | 4.950 | 4.830 | 4.900 | 4.900 | 5,879,850 |
| 2025-03-25 | 4.890 | 4.960 | 4.730 | 4.870 | 4.870 | 8,940,307 |
| 2025-03-24 | 5.100 | 5.150 | 4.710 | 4.890 | 4.890 | 16,150,900 |
| 2025-03-21 | 5.190 | 5.250 | 5.130 | 5.140 | 5.140 | 12,948,550 |
| 2025-03-20 | 5.120 | 5.230 | 5.070 | 5.170 | 5.170 | 11,739,500 |
| 2025-03-19 | 5.240 | 5.240 | 5.090 | 5.120 | 5.120 | 9,755,000 |
| 2025-03-18 | 5.140 | 5.250 | 5.070 | 5.190 | 5.190 | 17,288,900 |
| 2025-03-17 | 5.120 | 5.250 | 5.060 | 5.140 | 5.140 | 15,001,950 |
| 2025-03-14 | 4.990 | 5.150 | 4.940 | 5.130 | 5.130 | 16,061,676 |
| 2025-03-13 | 4.970 | 5.040 | 4.850 | 4.990 | 4.990 | 13,497,824 |
| 2025-03-12 | 4.940 | 5.040 | 4.930 | 5.000 | 5.000 | 9,824,700 |
| 2025-03-11 | 4.830 | 4.960 | 4.820 | 4.940 | 4.940 | 9,006,500 |
| 2025-03-10 | 4.970 | 5.010 | 4.900 | 4.930 | 4.930 | 8,491,126 |
| 2025-03-07 | 5.120 | 5.160 | 4.960 | 4.970 | 4.970 | 13,670,000 |
| 2025-03-06 | 5.010 | 5.160 | 5.000 | 5.160 | 5.160 | 13,818,000 |
| 2025-03-05 | 5.070 | 5.110 | 4.930 | 5.020 | 5.020 | 11,350,803 |
| 2025-03-04 | 5.030 | 5.120 | 5.000 | 5.110 | 5.110 | 7,679,000 |
| 2025-03-03 | 5.020 | 5.130 | 4.950 | 5.060 | 5.060 | 10,198,800 |
| 2025-02-28 | 5.230 | 5.280 | 5.010 | 5.020 | 5.020 | 14,351,699 |
| 2025-02-27 | 5.360 | 5.390 | 5.180 | 5.270 | 5.270 | 14,244,264 |
| 2025-02-26 | 5.370 | 5.390 | 5.300 | 5.340 | 5.340 | 14,014,100 |
| 2025-02-25 | 5.320 | 5.420 | 5.290 | 5.340 | 5.340 | 14,450,900 |
| 2025-02-24 | 5.410 | 5.500 | 5.330 | 5.380 | 5.380 | 19,160,466 |
| 2025-02-21 | 5.490 | 5.540 | 5.300 | 5.460 | 5.460 | 35,246,036 |
| 2025-02-20 | 5.150 | 5.800 | 5.120 | 5.550 | 5.550 | 47,912,399 |
| 2025-02-19 | 5.010 | 5.160 | 5.010 | 5.150 | 5.150 | 9,377,250 |
| 2025-02-18 | 5.320 | 5.350 | 5.020 | 5.030 | 5.030 | 15,883,500 |
| 2025-02-17 | 5.200 | 5.350 | 5.200 | 5.310 | 5.310 | 16,147,200 |
| 2025-02-14 | 5.180 | 5.230 | 5.140 | 5.220 | 5.220 | 12,665,700 |
| 2025-02-13 | 5.260 | 5.290 | 5.160 | 5.190 | 5.190 | 12,466,902 |
| 2025-02-12 | 5.230 | 5.310 | 5.180 | 5.260 | 5.260 | 14,443,502 |
| 2025-02-11 | 5.350 | 5.350 | 5.190 | 5.250 | 5.250 | 15,085,900 |
| 2025-02-10 | 5.180 | 5.320 | 5.180 | 5.310 | 5.310 | 15,714,200 |
| 2025-02-07 | 5.130 | 5.280 | 5.090 | 5.170 | 5.170 | 14,414,150 |
| 2025-02-06 | 4.980 | 5.130 | 4.940 | 5.130 | 5.130 | 13,810,600 |
| 2025-02-05 | 4.880 | 5.060 | 4.810 | 5.030 | 5.030 | 15,291,300 |
| 2025-01-27 | 5.040 | 5.090 | 4.780 | 4.820 | 4.820 | 17,162,900 |
| 2025-01-24 | 4.930 | 5.080 | 4.880 | 5.030 | 5.030 | 13,036,800 |
| 2025-01-23 | 5.120 | 5.190 | 4.960 | 4.960 | 4.960 | 14,169,300 |
| 2025-01-22 | 5.150 | 5.150 | 4.970 | 4.990 | 4.990 | 15,966,600 |
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.