SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	13.240	13.480	13.080	13.390	13.390	25,796,415
2023-07-28	13.190	13.320	13.000	13.250	13.250	25,186,191
2023-07-27	13.230	13.400	13.170	13.180	13.180	17,683,984
2023-07-26	13.590	13.590	13.190	13.260	13.260	26,906,289
2023-07-25	13.480	13.650	13.400	13.600	13.600	27,484,525
2023-07-24	13.230	13.480	13.130	13.300	13.300	19,985,326
2023-07-21	13.410	13.590	13.210	13.250	13.250	31,254,060
2023-07-20	13.640	14.000	13.420	13.490	13.490	37,961,889
2023-07-19	14.000	14.050	13.650	13.690	13.690	49,150,156
2023-07-18	14.750	14.930	14.240	14.260	14.260	57,105,918
2023-07-17	14.190	14.380	13.990	14.270	14.270	32,709,943
2023-07-14	13.900	14.340	13.860	14.180	14.180	51,732,214
2023-07-13	13.860	13.950	13.640	13.900	13.900	44,962,459
2023-07-12	14.620	14.820	13.820	13.840	13.840	73,758,585
2023-07-11	14.500	14.730	14.370	14.610	14.610	35,030,413
2023-07-10	14.870	14.920	14.430	14.460	14.460	43,851,246
2023-07-07	15.050	15.400	14.700	14.700	14.700	57,974,274
2023-07-06	15.190	15.600	15.010	15.230	15.230	55,113,916
2023-07-05	15.470	15.840	15.150	15.190	15.190	67,834,492
2023-07-04	15.890	16.050	15.550	15.680	15.680	74,339,321
2023-07-03	16.640	16.730	15.520	15.780	15.780	114,721,124
2023-06-30	16.570	16.840	16.220	16.670	16.670	117,534,612
2023-06-29	15.860	17.130	15.810	16.650	16.650	175,558,715
2023-06-28	15.070	16.190	14.190	16.130	16.130	135,535,040
2023-06-27	15.020	15.580	14.590	15.310	15.310	89,467,054
2023-06-26	15.530	16.360	15.050	15.120	15.120	106,716,932
2023-06-21	16.500	16.740	15.530	15.530	15.530	115,546,397
2023-06-20	15.900	17.150	15.550	16.440	16.440	164,149,940
2023-06-19	15.650	16.160	15.580	15.870	15.870	108,516,835
2023-06-16	15.650	15.920	15.350	15.650	15.650	120,668,614
2023-06-15	14.650	15.980	14.590	15.540	15.540	147,608,803
2023-06-14	14.590	14.900	14.380	14.650	14.650	63,976,321
2023-06-13	14.570	14.800	14.300	14.600	14.600	57,370,668
2023-06-12	14.730	15.040	14.460	14.650	14.650	68,389,952
2023-06-09	14.300	14.850	14.280	14.690	14.690	78,389,764
2023-06-08	14.250	14.640	13.720	14.380	14.380	76,397,236
2023-06-07	14.200	14.450	14.010	14.280	14.280	65,967,186
2023-06-06	15.130	15.140	14.110	14.200	14.200	125,163,585
2023-06-05	15.390	15.540	15.150	15.200	15.200	92,128,985
2023-06-02	16.310	16.620	15.290	15.300	15.300	169,597,445
2023-06-01	15.240	17.220	14.800	16.710	16.710	209,101,401
2023-05-31	15.010	16.100	14.930	15.680	15.680	147,666,349
2023-05-30	15.300	15.440	14.740	15.220	15.220	118,177,637
2023-05-29	15.980	16.080	15.420	15.520	15.520	137,362,030
2023-05-26	15.060	16.150	14.190	16.100	16.100	204,088,797
2023-05-25	14.880	16.180	14.800	15.300	15.300	176,740,938
2023-05-24	14.900	15.880	14.720	15.040	15.040	157,930,598
2023-05-23	15.410	16.140	14.940	15.600	15.600	210,980,503
2023-05-22	15.630	15.910	15.090	15.400	15.400	169,387,161
2023-05-19	16.530	16.840	15.570	15.700	15.700	226,655,658
2023-05-18	14.500	16.770	14.480	16.650	16.650	263,120,792
2023-05-17	13.010	14.390	12.900	14.080	14.080	133,621,402
2023-05-16	12.900	13.840	12.680	13.230	13.230	106,452,399
2023-05-15	13.060	13.190	12.520	12.990	12.990	74,921,205
2023-05-12	13.320	14.090	13.100	13.100	13.100	78,484,483
2023-05-11	13.820	14.080	13.450	13.500	13.500	106,731,578
2023-05-10	13.360	14.550	13.300	14.110	14.110	170,564,676
2023-05-09	13.800	14.050	13.230	13.280	13.280	127,362,139
2023-05-08	14.220	14.440	13.360	14.080	14.080	169,565,327
2023-05-05	13.800	14.650	13.650	13.920	13.920	254,036,569

← NewerPage 14 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.