SIASUN Robot Automation Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.350 | 9.660 | 9.340 | 9.620 | 9.620 | 14,794,430 |
| 2024-07-25 | 9.400 | 9.610 | 9.310 | 9.450 | 9.450 | 11,841,544 |
| 2024-07-24 | 9.410 | 9.580 | 9.400 | 9.410 | 9.410 | 13,573,260 |
| 2024-07-23 | 9.890 | 9.920 | 9.490 | 9.500 | 9.500 | 16,241,500 |
| 2024-07-22 | 9.710 | 9.780 | 9.660 | 9.770 | 9.770 | 12,939,151 |
| 2024-07-19 | 9.570 | 9.790 | 9.550 | 9.700 | 9.700 | 14,531,200 |
| 2024-07-18 | 9.570 | 9.680 | 9.380 | 9.640 | 9.640 | 13,285,700 |
| 2024-07-17 | 9.700 | 9.730 | 9.550 | 9.570 | 9.570 | 9,428,330 |
| 2024-07-16 | 9.550 | 9.700 | 9.480 | 9.680 | 9.680 | 10,378,320 |
| 2024-07-15 | 9.720 | 9.740 | 9.530 | 9.560 | 9.560 | 9,525,780 |
| 2024-07-12 | 9.770 | 9.780 | 9.670 | 9.750 | 9.750 | 10,770,741 |
| 2024-07-11 | 9.720 | 9.830 | 9.630 | 9.780 | 9.780 | 17,896,063 |
| 2024-07-10 | 9.540 | 9.680 | 9.520 | 9.540 | 9.540 | 14,372,387 |
| 2024-07-09 | 9.200 | 9.570 | 9.170 | 9.560 | 9.560 | 20,672,505 |
| 2024-07-08 | 9.490 | 9.560 | 9.170 | 9.200 | 9.200 | 15,554,866 |
| 2024-07-05 | 9.550 | 9.630 | 9.360 | 9.560 | 9.560 | 15,157,460 |
| 2024-07-04 | 9.810 | 9.990 | 9.580 | 9.610 | 9.610 | 20,385,665 |
| 2024-07-03 | 9.790 | 9.880 | 9.660 | 9.720 | 9.720 | 12,270,064 |
| 2024-07-02 | 9.740 | 9.850 | 9.700 | 9.780 | 9.780 | 13,304,100 |
| 2024-07-01 | 9.750 | 9.790 | 9.520 | 9.760 | 9.760 | 13,272,621 |
| 2024-06-28 | 9.680 | 9.910 | 9.650 | 9.740 | 9.740 | 15,906,758 |
| 2024-06-27 | 9.800 | 9.890 | 9.650 | 9.680 | 9.680 | 13,617,379 |
| 2024-06-26 | 9.560 | 9.860 | 9.420 | 9.850 | 9.850 | 16,458,828 |
| 2024-06-25 | 9.600 | 9.750 | 9.510 | 9.580 | 9.580 | 15,572,412 |
| 2024-06-24 | 9.990 | 9.990 | 9.540 | 9.560 | 9.560 | 18,386,689 |
| 2024-06-21 | 9.960 | 10.120 | 9.920 | 9.990 | 9.990 | 12,317,500 |
| 2024-06-20 | 10.320 | 10.370 | 10.030 | 10.040 | 10.040 | 17,516,240 |
| 2024-06-19 | 10.480 | 10.500 | 10.300 | 10.320 | 10.320 | 15,967,160 |
| 2024-06-18 | 10.310 | 10.530 | 10.290 | 10.480 | 10.480 | 23,919,998 |
| 2024-06-17 | 10.190 | 10.440 | 10.170 | 10.280 | 10.280 | 19,703,669 |
| 2024-06-14 | 10.570 | 10.570 | 10.200 | 10.310 | 10.310 | 30,416,035 |
| 2024-06-13 | 10.250 | 10.820 | 10.220 | 10.520 | 10.520 | 50,759,897 |
| 2024-06-12 | 10.040 | 10.250 | 10.010 | 10.110 | 10.110 | 16,590,318 |
| 2024-06-11 | 9.790 | 10.070 | 9.580 | 10.060 | 10.060 | 16,820,931 |
| 2024-06-07 | 9.930 | 9.990 | 9.720 | 9.820 | 9.820 | 13,113,113 |
| 2024-06-06 | 10.130 | 10.200 | 9.780 | 9.810 | 9.810 | 23,537,081 |
| 2024-06-05 | 10.170 | 10.280 | 10.100 | 10.130 | 10.130 | 11,982,200 |
| 2024-06-04 | 10.170 | 10.260 | 10.000 | 10.190 | 10.190 | 15,805,028 |
| 2024-06-03 | 10.370 | 10.420 | 10.100 | 10.190 | 10.190 | 15,919,220 |
| 2024-05-31 | 10.250 | 10.410 | 10.230 | 10.320 | 10.320 | 18,180,254 |
| 2024-05-30 | 10.080 | 10.360 | 9.990 | 10.230 | 10.230 | 15,571,512 |
| 2024-05-29 | 10.110 | 10.250 | 10.070 | 10.130 | 10.130 | 10,665,642 |
| 2024-05-28 | 10.290 | 10.310 | 10.100 | 10.110 | 10.110 | 12,915,069 |
| 2024-05-27 | 10.080 | 10.260 | 9.930 | 10.250 | 10.250 | 15,444,806 |
| 2024-05-24 | 10.200 | 10.250 | 10.030 | 10.050 | 10.050 | 13,725,382 |
| 2024-05-23 | 10.550 | 10.580 | 10.180 | 10.210 | 10.210 | 21,490,158 |
| 2024-05-22 | 10.490 | 10.590 | 10.450 | 10.540 | 10.540 | 13,527,230 |
| 2024-05-21 | 10.640 | 10.690 | 10.440 | 10.500 | 10.500 | 14,639,041 |
| 2024-05-20 | 10.650 | 10.770 | 10.570 | 10.630 | 10.630 | 18,039,936 |
| 2024-05-17 | 10.490 | 10.650 | 10.390 | 10.650 | 10.650 | 17,172,762 |
| 2024-05-16 | 10.630 | 10.730 | 10.450 | 10.500 | 10.500 | 20,819,460 |
| 2024-05-15 | 10.790 | 10.790 | 10.610 | 10.630 | 10.630 | 19,423,426 |
| 2024-05-14 | 10.630 | 11.200 | 10.630 | 10.840 | 10.840 | 28,975,940 |
| 2024-05-13 | 10.830 | 10.860 | 10.520 | 10.590 | 10.590 | 34,169,092 |
| 2024-05-10 | 11.380 | 11.600 | 11.020 | 11.040 | 11.040 | 53,275,644 |
| 2024-05-09 | 10.670 | 10.930 | 10.660 | 10.890 | 10.890 | 17,644,194 |
| 2024-05-08 | 10.990 | 10.990 | 10.680 | 10.690 | 10.690 | 20,340,071 |
| 2024-05-07 | 11.010 | 11.080 | 10.880 | 11.000 | 11.000 | 21,150,146 |
| 2024-05-06 | 10.990 | 11.120 | 10.910 | 10.960 | 10.960 | 23,623,892 |
| 2024-04-30 | 11.060 | 11.130 | 10.770 | 10.880 | 10.880 | 27,984,890 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.