SIASUN Robot Automation Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.830	10.030	9.520	9.980	9.980	19,145,445
2024-01-23	9.620	9.880	9.570	9.810	9.810	16,425,151
2024-01-22	10.280	10.330	9.570	9.630	9.630	20,675,647
2024-01-19	10.420	10.520	10.250	10.250	10.250	13,549,996
2024-01-18	10.460	10.640	10.130	10.480	10.480	21,574,755
2024-01-17	10.860	10.880	10.530	10.540	10.540	14,716,138
2024-01-16	10.990	11.040	10.760	10.920	10.920	14,871,979
2024-01-15	11.020	11.100	10.830	10.970	10.970	13,043,213
2024-01-12	11.210	11.270	11.050	11.070	11.070	13,667,364
2024-01-11	10.910	11.340	10.860	11.280	11.280	20,380,915
2024-01-10	11.200	11.270	10.940	10.950	10.950	21,029,855
2024-01-09	10.810	11.390	10.810	11.270	11.270	32,280,351
2024-01-08	11.080	11.180	10.800	10.800	10.800	21,425,644
2024-01-05	11.360	11.500	11.120	11.170	11.170	16,334,906
2024-01-04	11.500	11.500	11.270	11.320	11.320	15,838,900
2024-01-03	11.720	11.770	11.440	11.550	11.550	22,795,700
2024-01-02	11.820	11.990	11.780	11.810	11.810	19,106,175
2023-12-29	11.500	11.920	11.480	11.870	11.870	24,186,511
2023-12-28	11.170	11.580	11.050	11.520	11.520	24,200,396
2023-12-27	11.150	11.210	11.030	11.170	11.170	13,932,422
2023-12-26	11.550	11.560	11.060	11.120	11.120	21,841,339
2023-12-25	11.420	11.740	11.400	11.570	11.570	16,429,316
2023-12-22	11.670	11.730	11.350	11.420	11.420	19,240,938
2023-12-21	11.500	11.720	11.250	11.680	11.680	22,039,437
2023-12-20	11.780	11.910	11.560	11.560	11.560	17,128,710
2023-12-19	11.700	11.840	11.470	11.800	11.800	21,328,367
2023-12-18	11.790	11.810	11.540	11.580	11.580	17,257,717
2023-12-15	12.100	12.150	11.800	11.820	11.820	29,746,760
2023-12-14	12.020	12.370	12.010	12.140	12.140	36,393,325
2023-12-13	11.980	12.320	11.930	12.100	12.100	37,190,519
2023-12-12	11.870	12.070	11.830	12.020	12.020	19,857,413
2023-12-11	11.600	11.920	11.450	11.900	11.900	20,551,728
2023-12-08	11.690	11.870	11.640	11.690	11.690	18,367,803
2023-12-07	11.570	11.750	11.530	11.670	11.670	16,259,461
2023-12-06	11.540	11.720	11.500	11.610	11.610	13,760,640
2023-12-05	11.950	11.980	11.570	11.580	11.580	25,019,336
2023-12-04	12.000	12.190	11.970	12.040	12.040	20,045,968
2023-12-01	11.850	12.050	11.750	12.010	12.010	19,799,428
2023-11-30	12.100	12.130	11.790	11.900	11.900	21,711,943
2023-11-29	12.000	12.290	11.950	12.030	12.030	24,148,224
2023-11-28	11.940	12.210	11.850	12.010	12.010	21,630,576
2023-11-27	11.800	12.040	11.770	11.960	11.960	16,231,056
2023-11-24	12.220	12.220	11.860	11.870	11.870	22,113,295
2023-11-23	12.130	12.240	11.990	12.220	12.220	18,327,173
2023-11-22	12.380	12.500	12.130	12.140	12.140	26,140,737
2023-11-21	12.600	12.670	12.360	12.440	12.440	39,862,047
2023-11-20	12.240	12.820	12.230	12.660	12.660	65,367,774
2023-11-17	12.100	12.230	12.070	12.200	12.200	16,577,053
2023-11-16	12.300	12.360	12.130	12.130	12.130	20,085,941
2023-11-15	12.380	12.480	12.220	12.300	12.300	26,401,224
2023-11-14	12.150	12.330	12.130	12.280	12.280	24,453,013
2023-11-13	12.080	12.290	12.070	12.210	12.210	24,614,566
2023-11-10	12.040	12.170	12.000	12.050	12.050	25,403,699
2023-11-09	12.120	12.380	12.080	12.150	12.150	40,140,449
2023-11-08	12.040	12.290	11.950	12.160	12.160	36,985,130
2023-11-07	12.150	12.190	11.990	12.100	12.100	39,492,503
2023-11-06	11.720	12.150	11.690	12.100	12.100	62,499,535
2023-11-03	11.680	12.050	11.400	11.860	11.860	85,247,132
2023-11-02	11.190	11.340	11.060	11.080	11.080	14,722,323
2023-11-01	11.240	11.370	11.160	11.180	11.180	14,901,235

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.