SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	11.350	11.410	11.150	11.230	11.230	18,774,247
2023-10-30	11.300	11.470	11.130	11.390	11.390	26,374,095
2023-10-27	11.070	11.330	10.810	11.260	11.260	24,421,231
2023-10-26	11.020	11.150	10.920	11.150	11.150	17,181,627
2023-10-25	11.060	11.380	11.050	11.110	11.110	19,736,144
2023-10-24	10.950	11.170	10.880	11.020	11.020	18,066,870
2023-10-23	11.200	11.240	10.800	10.850	10.850	17,636,091
2023-10-20	11.410	11.510	11.160	11.210	11.210	16,489,589
2023-10-19	11.390	11.610	11.360	11.400	11.400	15,893,230
2023-10-18	11.700	11.720	11.440	11.460	11.460	17,508,967
2023-10-17	11.870	11.960	11.590	11.750	11.750	18,463,948
2023-10-16	12.170	12.200	11.800	11.860	11.860	21,840,400
2023-10-13	12.380	12.410	12.130	12.170	12.170	25,430,703
2023-10-12	12.590	12.610	12.370	12.450	12.450	17,909,161
2023-10-11	12.490	12.710	12.350	12.530	12.530	24,596,415
2023-10-10	12.520	12.630	12.420	12.430	12.430	16,511,130
2023-10-09	12.460	12.670	12.360	12.520	12.520	25,699,019
2023-09-28	12.520	12.570	12.350	12.440	12.440	19,622,093
2023-09-27	12.460	12.630	12.410	12.450	12.450	24,696,461
2023-09-26	12.360	12.650	12.320	12.530	12.530	30,641,680
2023-09-25	12.340	12.500	12.320	12.350	12.350	26,555,374
2023-09-22	11.780	12.270	11.760	12.270	12.270	28,833,854
2023-09-21	11.900	12.060	11.760	11.820	11.820	17,986,380
2023-09-20	11.920	12.080	11.880	11.900	11.900	15,371,682
2023-09-19	12.120	12.160	11.930	11.980	11.980	16,425,722
2023-09-18	11.930	12.340	11.900	12.190	12.190	21,473,031
2023-09-15	12.200	12.220	11.960	12.030	12.030	20,738,709
2023-09-14	12.280	12.360	12.040	12.140	12.140	17,592,812
2023-09-13	12.700	12.710	12.150	12.280	12.280	31,081,013
2023-09-12	12.640	12.850	12.560	12.710	12.710	25,781,115
2023-09-11	12.430	12.740	12.320	12.640	12.640	28,013,897
2023-09-08	12.200	12.600	12.190	12.480	12.480	30,073,496
2023-09-07	12.600	12.610	12.210	12.230	12.230	30,176,505
2023-09-06	12.620	12.740	12.380	12.690	12.690	28,322,958
2023-09-05	12.860	13.020	12.660	12.680	12.680	31,552,701
2023-09-04	12.850	12.940	12.720	12.910	12.910	28,232,642
2023-09-01	12.800	12.890	12.640	12.780	12.780	24,353,704
2023-08-31	12.830	13.100	12.780	12.850	12.850	31,937,136
2023-08-30	12.940	13.200	12.710	12.930	12.930	51,707,969
2023-08-29	11.900	13.020	11.880	12.940	12.940	68,701,962
2023-08-28	12.760	12.930	11.930	11.950	11.950	36,897,851
2023-08-25	12.300	12.300	11.930	11.950	11.950	31,764,307
2023-08-24	12.680	12.740	12.350	12.360	12.360	26,984,980
2023-08-23	12.650	12.920	12.450	12.630	12.630	26,035,293
2023-08-22	12.480	12.750	12.350	12.710	12.710	26,614,457
2023-08-21	12.840	12.920	12.450	12.480	12.480	27,958,316
2023-08-18	13.200	13.310	12.760	12.790	12.790	37,145,257
2023-08-17	12.480	13.380	12.450	13.240	13.240	52,272,567
2023-08-16	12.900	12.940	12.510	12.570	12.570	24,256,533
2023-08-15	13.040	13.140	12.860	12.950	12.950	19,559,605
2023-08-14	12.620	13.060	12.500	13.040	13.040	26,248,423
2023-08-11	13.010	13.060	12.710	12.720	12.720	24,324,608
2023-08-10	13.080	13.200	12.870	12.980	12.980	22,221,556
2023-08-09	13.110	13.260	13.060	13.070	13.070	18,310,690
2023-08-08	13.620	13.670	13.160	13.180	13.180	33,503,179
2023-08-07	13.720	13.850	13.550	13.630	13.630	25,680,592
2023-08-04	13.460	13.930	13.460	13.720	13.720	44,075,127
2023-08-03	13.580	13.750	13.400	13.450	13.450	26,831,486
2023-08-02	13.370	13.720	13.310	13.670	13.670	37,887,961
2023-08-01	13.430	13.550	13.180	13.460	13.460	27,774,223

← NewerPage 13 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.