SIASUN Robot Automation Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.060 | 11.130 | 10.770 | 10.880 | 10.880 | 27,984,890 |
| 2024-04-29 | 10.850 | 11.210 | 10.850 | 11.120 | 11.120 | 42,159,770 |
| 2024-04-26 | 10.490 | 10.720 | 10.480 | 10.710 | 10.710 | 28,449,292 |
| 2024-04-25 | 10.550 | 10.640 | 10.430 | 10.470 | 10.470 | 19,407,394 |
| 2024-04-24 | 10.390 | 10.600 | 10.390 | 10.590 | 10.590 | 23,057,792 |
| 2024-04-23 | 10.340 | 10.550 | 10.280 | 10.410 | 10.410 | 22,428,941 |
| 2024-04-22 | 10.240 | 10.500 | 10.100 | 10.280 | 10.280 | 16,869,109 |
| 2024-04-19 | 10.390 | 10.550 | 10.250 | 10.340 | 10.340 | 19,057,898 |
| 2024-04-18 | 10.440 | 10.650 | 10.300 | 10.440 | 10.440 | 23,935,850 |
| 2024-04-17 | 9.900 | 10.500 | 9.900 | 10.500 | 10.500 | 29,656,866 |
| 2024-04-16 | 10.390 | 10.390 | 9.830 | 9.850 | 9.850 | 31,024,712 |
| 2024-04-15 | 10.480 | 10.650 | 10.190 | 10.390 | 10.390 | 24,669,430 |
| 2024-04-12 | 10.700 | 10.810 | 10.430 | 10.460 | 10.460 | 21,076,797 |
| 2024-04-11 | 10.630 | 10.890 | 10.520 | 10.700 | 10.700 | 19,726,761 |
| 2024-04-10 | 11.010 | 11.100 | 10.510 | 10.630 | 10.630 | 23,937,192 |
| 2024-04-09 | 10.880 | 11.050 | 10.800 | 10.930 | 10.930 | 18,729,616 |
| 2024-04-08 | 11.090 | 11.140 | 10.840 | 10.850 | 10.850 | 19,595,861 |
| 2024-04-03 | 11.330 | 11.380 | 11.080 | 11.130 | 11.130 | 19,347,401 |
| 2024-04-02 | 11.640 | 11.660 | 11.330 | 11.370 | 11.370 | 23,403,058 |
| 2024-04-01 | 11.510 | 11.700 | 11.510 | 11.650 | 11.650 | 25,686,520 |
| 2024-03-29 | 11.380 | 11.490 | 11.180 | 11.490 | 11.490 | 11,774,700 |
| 2024-03-28 | 11.000 | 11.520 | 11.000 | 11.350 | 11.350 | 31,985,277 |
| 2024-03-27 | 11.520 | 11.540 | 10.960 | 11.000 | 11.000 | 27,764,263 |
| 2024-03-26 | 11.640 | 11.760 | 11.330 | 11.490 | 11.490 | 28,485,698 |
| 2024-03-25 | 11.900 | 12.080 | 11.620 | 11.640 | 11.640 | 33,895,857 |
| 2024-03-22 | 12.210 | 12.310 | 11.800 | 12.000 | 12.000 | 42,558,626 |
| 2024-03-21 | 12.420 | 12.480 | 12.200 | 12.210 | 12.210 | 33,493,797 |
| 2024-03-20 | 12.340 | 12.450 | 12.270 | 12.390 | 12.390 | 31,786,393 |
| 2024-03-19 | 12.550 | 12.650 | 12.350 | 12.360 | 12.360 | 48,090,283 |
| 2024-03-18 | 12.810 | 12.810 | 12.370 | 12.640 | 12.640 | 69,739,034 |
| 2024-03-15 | 12.120 | 12.690 | 12.000 | 12.600 | 12.600 | 76,183,442 |
| 2024-03-14 | 12.360 | 12.460 | 11.920 | 12.100 | 12.100 | 47,655,262 |
| 2024-03-13 | 12.220 | 12.460 | 12.100 | 12.310 | 12.310 | 60,552,535 |
| 2024-03-12 | 12.160 | 12.340 | 12.020 | 12.170 | 12.170 | 48,454,819 |
| 2024-03-11 | 12.010 | 12.090 | 11.830 | 12.080 | 12.080 | 33,119,618 |
| 2024-03-08 | 11.800 | 12.080 | 11.730 | 12.030 | 12.030 | 39,005,288 |
| 2024-03-07 | 12.450 | 12.630 | 11.920 | 11.920 | 11.920 | 70,310,739 |
| 2024-03-06 | 11.770 | 12.450 | 11.770 | 12.240 | 12.240 | 70,604,312 |
| 2024-03-05 | 12.000 | 12.140 | 11.800 | 11.880 | 11.880 | 42,134,848 |
| 2024-03-04 | 12.160 | 12.250 | 11.900 | 12.160 | 12.160 | 52,756,083 |
| 2024-03-01 | 11.920 | 12.280 | 11.860 | 12.140 | 12.140 | 60,308,236 |
| 2024-02-29 | 11.410 | 12.050 | 11.410 | 11.950 | 11.950 | 61,484,993 |
| 2024-02-28 | 12.250 | 12.470 | 11.370 | 11.390 | 11.390 | 92,117,950 |
| 2024-02-27 | 12.250 | 12.400 | 11.900 | 12.390 | 12.390 | 101,179,498 |
| 2024-02-26 | 11.500 | 12.920 | 11.500 | 12.550 | 12.550 | 130,169,077 |
| 2024-02-23 | 10.590 | 10.840 | 10.380 | 10.820 | 10.820 | 36,485,001 |
| 2024-02-22 | 10.310 | 10.600 | 10.310 | 10.540 | 10.540 | 27,684,174 |
| 2024-02-21 | 10.220 | 10.590 | 10.130 | 10.290 | 10.290 | 31,320,132 |
| 2024-02-20 | 10.130 | 10.470 | 10.040 | 10.360 | 10.360 | 24,262,476 |
| 2024-02-19 | 10.660 | 10.690 | 10.170 | 10.330 | 10.330 | 32,300,435 |
| 2024-02-08 | 10.040 | 10.800 | 10.000 | 10.340 | 10.340 | 44,743,260 |
| 2024-02-07 | 9.200 | 9.990 | 9.120 | 9.890 | 9.890 | 46,602,780 |
| 2024-02-06 | 8.070 | 9.300 | 8.010 | 9.210 | 9.210 | 32,664,844 |
| 2024-02-05 | 8.780 | 8.790 | 7.950 | 8.240 | 8.240 | 31,972,032 |
| 2024-02-02 | 9.110 | 9.470 | 8.480 | 8.830 | 8.830 | 25,887,012 |
| 2024-02-01 | 9.130 | 9.360 | 8.950 | 9.150 | 9.150 | 17,378,819 |
| 2024-01-31 | 9.700 | 9.790 | 9.120 | 9.150 | 9.150 | 24,279,830 |
| 2024-01-30 | 9.980 | 10.190 | 9.730 | 9.770 | 9.770 | 15,090,412 |
| 2024-01-29 | 10.280 | 10.390 | 9.980 | 10.020 | 10.020 | 14,891,674 |
| 2024-01-26 | 10.280 | 10.400 | 10.200 | 10.210 | 10.210 | 16,289,106 |
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.