Guangdong SACA Precision Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.030 | 5.210 | 4.990 | 5.210 | 5.210 | 16,762,900 |
| 2024-10-25 | 4.900 | 5.030 | 4.880 | 4.990 | 4.990 | 11,479,600 |
| 2024-10-24 | 5.050 | 5.050 | 4.840 | 4.870 | 4.870 | 13,092,300 |
| 2024-10-23 | 5.050 | 5.160 | 4.940 | 5.070 | 5.070 | 21,059,200 |
| 2024-10-22 | 5.010 | 5.150 | 4.960 | 5.030 | 5.030 | 14,264,900 |
| 2024-10-21 | 5.000 | 5.120 | 4.940 | 5.090 | 5.090 | 19,218,754 |
| 2024-10-18 | 4.830 | 5.080 | 4.800 | 4.980 | 4.980 | 16,799,580 |
| 2024-10-17 | 4.920 | 5.060 | 4.850 | 4.880 | 4.880 | 13,914,700 |
| 2024-10-16 | 4.970 | 5.090 | 4.860 | 4.950 | 4.950 | 17,962,400 |
| 2024-10-15 | 4.820 | 5.300 | 4.730 | 5.040 | 5.040 | 29,952,406 |
| 2024-10-14 | 4.620 | 4.840 | 4.580 | 4.840 | 4.840 | 14,139,000 |
| 2024-10-11 | 4.930 | 4.950 | 4.600 | 4.660 | 4.660 | 16,586,050 |
| 2024-10-10 | 4.940 | 5.160 | 4.850 | 4.940 | 4.940 | 19,568,122 |
| 2024-10-09 | 5.490 | 5.490 | 4.790 | 4.810 | 4.810 | 34,950,330 |
| 2024-10-08 | 5.800 | 5.800 | 5.080 | 5.760 | 5.760 | 46,080,296 |
| 2024-09-30 | 4.400 | 4.940 | 4.290 | 4.920 | 4.920 | 39,918,320 |
| 2024-09-27 | 4.070 | 4.310 | 4.000 | 4.250 | 4.250 | 28,007,750 |
| 2024-09-26 | 3.930 | 4.030 | 3.900 | 4.020 | 4.020 | 20,945,700 |
| 2024-09-25 | 3.890 | 4.050 | 3.860 | 3.950 | 3.950 | 25,834,500 |
| 2024-09-24 | 3.730 | 3.990 | 3.720 | 3.890 | 3.890 | 21,601,406 |
| 2024-09-23 | 3.680 | 3.770 | 3.610 | 3.740 | 3.740 | 12,861,000 |
| 2024-09-20 | 3.770 | 3.780 | 3.660 | 3.680 | 3.680 | 15,035,050 |
| 2024-09-19 | 3.610 | 3.780 | 3.600 | 3.720 | 3.720 | 22,451,800 |
| 2024-09-18 | 3.810 | 3.820 | 3.560 | 3.630 | 3.630 | 22,841,440 |
| 2024-09-13 | 4.090 | 4.090 | 3.780 | 3.870 | 3.870 | 35,532,740 |
| 2024-09-12 | 4.150 | 4.350 | 4.030 | 4.120 | 4.120 | 36,332,280 |
| 2024-09-11 | 4.010 | 4.300 | 3.930 | 4.230 | 4.230 | 44,915,740 |
| 2024-09-10 | 4.180 | 4.540 | 4.020 | 4.370 | 4.370 | 59,396,740 |
| 2024-09-09 | 4.050 | 4.200 | 3.900 | 4.100 | 4.100 | 50,328,285 |
| 2024-09-06 | 4.100 | 4.980 | 4.040 | 4.470 | 4.470 | 77,926,291 |
| 2024-09-05 | 3.470 | 4.190 | 3.470 | 4.190 | 4.190 | 52,731,326 |
| 2024-09-04 | 3.520 | 3.550 | 3.440 | 3.490 | 3.490 | 5,327,000 |
| 2024-09-03 | 3.530 | 3.620 | 3.500 | 3.560 | 3.560 | 5,430,500 |
| 2024-09-02 | 3.590 | 3.650 | 3.530 | 3.540 | 3.540 | 6,400,000 |
| 2024-08-30 | 3.530 | 3.650 | 3.520 | 3.590 | 3.590 | 8,104,050 |
| 2024-08-29 | 3.430 | 3.560 | 3.370 | 3.530 | 3.530 | 7,596,300 |
| 2024-08-28 | 3.350 | 3.510 | 3.300 | 3.440 | 3.440 | 7,642,300 |
| 2024-08-27 | 3.500 | 3.500 | 3.310 | 3.340 | 3.340 | 7,537,054 |
| 2024-08-26 | 3.460 | 3.560 | 3.420 | 3.500 | 3.500 | 6,860,300 |
| 2024-08-23 | 3.570 | 3.630 | 3.400 | 3.510 | 3.510 | 10,826,300 |
| 2024-08-22 | 3.760 | 3.780 | 3.590 | 3.610 | 3.610 | 9,692,100 |
| 2024-08-21 | 3.710 | 3.810 | 3.660 | 3.730 | 3.730 | 12,901,327 |
| 2024-08-20 | 3.770 | 3.830 | 3.660 | 3.760 | 3.760 | 19,928,700 |
| 2024-08-19 | 3.680 | 4.090 | 3.580 | 3.900 | 3.900 | 30,203,937 |
| 2024-08-16 | 3.550 | 3.830 | 3.490 | 3.670 | 3.670 | 20,981,601 |
| 2024-08-15 | 3.390 | 3.540 | 3.350 | 3.530 | 3.530 | 8,521,901 |
| 2024-08-14 | 3.410 | 3.430 | 3.370 | 3.390 | 3.390 | 5,246,100 |
| 2024-08-13 | 3.330 | 3.450 | 3.330 | 3.410 | 3.410 | 5,564,700 |
| 2024-08-12 | 3.440 | 3.500 | 3.370 | 3.400 | 3.400 | 4,117,900 |
| 2024-08-09 | 3.540 | 3.580 | 3.430 | 3.460 | 3.460 | 4,056,800 |
| 2024-08-08 | 3.500 | 3.560 | 3.400 | 3.550 | 3.550 | 5,360,247 |
| 2024-08-07 | 3.530 | 3.580 | 3.470 | 3.500 | 3.500 | 4,786,900 |
| 2024-08-06 | 3.420 | 3.590 | 3.420 | 3.530 | 3.530 | 5,929,550 |
| 2024-08-05 | 3.460 | 3.530 | 3.380 | 3.400 | 3.400 | 4,020,400 |
| 2024-08-02 | 3.530 | 3.580 | 3.470 | 3.480 | 3.480 | 3,753,500 |
| 2024-08-01 | 3.560 | 3.600 | 3.520 | 3.570 | 3.570 | 3,782,650 |
| 2024-07-31 | 3.460 | 3.550 | 3.420 | 3.550 | 3.550 | 4,591,397 |
| 2024-07-30 | 3.420 | 3.460 | 3.380 | 3.460 | 3.460 | 3,584,450 |
| 2024-07-29 | 3.350 | 3.440 | 3.300 | 3.420 | 3.420 | 4,207,900 |
| 2024-07-26 | 3.330 | 3.380 | 3.320 | 3.370 | 3.370 | 3,511,700 |
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.