Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.340 | 5.390 | 5.040 | 5.160 | 5.160 | 30,863,000 |
| 2025-01-20 | 5.470 | 5.580 | 5.250 | 5.450 | 5.450 | 37,466,100 |
| 2025-01-17 | 5.350 | 6.500 | 5.350 | 5.690 | 5.690 | 51,686,146 |
| 2025-01-16 | 5.280 | 5.550 | 5.170 | 5.490 | 5.490 | 33,281,458 |
| 2025-01-15 | 5.180 | 5.410 | 5.150 | 5.240 | 5.240 | 23,285,700 |
| 2025-01-14 | 5.020 | 5.210 | 4.990 | 5.200 | 5.200 | 26,016,394 |
| 2025-01-13 | 4.730 | 4.880 | 4.560 | 4.830 | 4.830 | 13,801,000 |
| 2025-01-10 | 5.050 | 5.080 | 4.780 | 4.790 | 4.790 | 15,759,784 |
| 2025-01-09 | 4.960 | 5.250 | 4.930 | 5.100 | 5.100 | 18,213,534 |
| 2025-01-08 | 4.990 | 5.130 | 4.830 | 5.010 | 5.010 | 17,074,102 |
| 2025-01-07 | 4.900 | 4.990 | 4.800 | 4.990 | 4.990 | 16,397,000 |
| 2025-01-06 | 4.780 | 4.900 | 4.500 | 4.890 | 4.890 | 18,011,600 |
| 2025-01-03 | 5.200 | 5.240 | 4.750 | 4.770 | 4.770 | 20,529,100 |
| 2025-01-02 | 5.210 | 5.390 | 5.070 | 5.160 | 5.160 | 17,476,500 |
| 2024-12-31 | 5.440 | 5.480 | 5.140 | 5.170 | 5.170 | 15,924,500 |
| 2024-12-30 | 5.700 | 5.740 | 5.320 | 5.370 | 5.370 | 25,613,850 |
| 2024-12-27 | 6.000 | 6.050 | 5.770 | 5.820 | 5.820 | 27,436,850 |
| 2024-12-26 | 5.800 | 6.610 | 5.800 | 6.070 | 6.070 | 28,389,597 |
| 2024-12-25 | 6.300 | 6.350 | 5.680 | 5.730 | 5.730 | 32,429,045 |
| 2024-12-24 | 6.130 | 6.410 | 5.950 | 6.410 | 6.410 | 34,113,850 |
| 2024-12-23 | 6.680 | 6.850 | 6.180 | 6.190 | 6.190 | 36,865,350 |
| 2024-12-20 | 7.120 | 7.500 | 6.760 | 6.780 | 6.780 | 63,840,000 |
| 2024-12-19 | 6.250 | 7.280 | 6.210 | 6.890 | 6.890 | 40,051,801 |
| 2024-12-18 | 6.170 | 6.440 | 5.950 | 6.360 | 6.360 | 18,143,500 |
| 2024-12-17 | 6.670 | 6.730 | 6.180 | 6.220 | 6.220 | 22,393,450 |
| 2024-12-16 | 6.780 | 6.810 | 6.500 | 6.570 | 6.570 | 28,536,600 |
| 2024-12-13 | 7.000 | 7.190 | 6.890 | 6.890 | 6.890 | 31,142,700 |
| 2024-12-12 | 7.090 | 7.480 | 6.820 | 7.180 | 7.180 | 53,644,600 |
| 2024-12-11 | 6.700 | 7.280 | 6.600 | 7.150 | 7.150 | 63,917,397 |
| 2024-12-10 | 6.560 | 7.040 | 6.380 | 6.800 | 6.800 | 66,052,955 |
| 2024-12-09 | 6.350 | 6.480 | 6.250 | 6.330 | 6.330 | 26,216,429 |
| 2024-12-06 | 6.250 | 6.650 | 6.150 | 6.460 | 6.460 | 46,226,644 |
| 2024-12-05 | 6.310 | 6.540 | 6.260 | 6.370 | 6.370 | 38,171,950 |
| 2024-12-04 | 6.380 | 6.600 | 6.250 | 6.280 | 6.280 | 51,610,648 |
| 2024-12-03 | 7.040 | 7.180 | 6.700 | 6.700 | 6.700 | 86,663,573 |
| 2024-12-02 | 7.200 | 7.910 | 6.980 | 7.520 | 7.520 | 137,787,074 |
| 2024-11-29 | 5.560 | 6.590 | 5.560 | 6.590 | 6.590 | 32,152,000 |
| 2024-11-28 | 5.490 | 5.920 | 5.470 | 5.490 | 5.490 | 28,793,787 |
| 2024-11-27 | 5.290 | 5.440 | 5.000 | 5.430 | 5.430 | 24,594,498 |
| 2024-11-26 | 5.540 | 5.640 | 5.230 | 5.250 | 5.250 | 24,550,733 |
| 2024-11-25 | 5.460 | 5.720 | 5.340 | 5.590 | 5.590 | 33,858,066 |
| 2024-11-22 | 5.690 | 6.150 | 5.500 | 5.580 | 5.580 | 52,271,879 |
| 2024-11-21 | 5.660 | 6.120 | 5.540 | 5.800 | 5.800 | 56,911,588 |
| 2024-11-20 | 5.440 | 5.740 | 5.380 | 5.670 | 5.670 | 43,203,302 |
| 2024-11-19 | 5.620 | 5.650 | 5.180 | 5.440 | 5.440 | 43,203,734 |
| 2024-11-18 | 6.110 | 6.190 | 5.550 | 5.670 | 5.670 | 69,906,736 |
| 2024-11-15 | 5.110 | 6.140 | 5.100 | 6.140 | 6.140 | 46,878,911 |
| 2024-11-14 | 5.310 | 5.340 | 5.100 | 5.120 | 5.120 | 13,672,373 |
| 2024-11-13 | 5.270 | 5.540 | 5.200 | 5.320 | 5.320 | 20,273,450 |
| 2024-11-12 | 5.320 | 5.400 | 5.180 | 5.270 | 5.270 | 17,539,300 |
| 2024-11-11 | 5.140 | 5.280 | 5.050 | 5.270 | 5.270 | 13,601,300 |
| 2024-11-08 | 5.190 | 5.230 | 5.060 | 5.140 | 5.140 | 14,418,150 |
| 2024-11-07 | 4.860 | 5.140 | 4.760 | 5.140 | 5.140 | 16,926,235 |
| 2024-11-06 | 4.860 | 4.960 | 4.780 | 4.870 | 4.870 | 12,894,865 |
| 2024-11-05 | 4.770 | 4.890 | 4.740 | 4.860 | 4.860 | 9,851,500 |
| 2024-11-04 | 4.600 | 4.740 | 4.560 | 4.730 | 4.730 | 7,726,750 |
| 2024-11-01 | 4.830 | 4.850 | 4.550 | 4.570 | 4.570 | 14,279,050 |
| 2024-10-31 | 4.800 | 4.890 | 4.760 | 4.810 | 4.810 | 12,622,500 |
| 2024-10-30 | 4.990 | 4.990 | 4.760 | 4.830 | 4.830 | 15,709,830 |
| 2024-10-29 | 5.230 | 5.290 | 5.060 | 5.060 | 5.060 | 14,049,697 |
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.