SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.800	14.650	13.650	13.920	13.920	254,036,569
2023-05-04	11.160	13.380	11.160	13.380	13.380	162,213,388
2023-04-28	10.900	11.210	10.870	11.150	11.150	25,056,460
2023-04-27	10.730	11.000	10.690	10.830	10.830	21,438,266
2023-04-26	10.800	11.250	10.720	10.800	10.800	32,881,748
2023-04-25	11.200	11.200	10.610	10.850	10.850	32,176,199
2023-04-24	11.250	11.450	11.090	11.190	11.190	22,821,841
2023-04-21	11.650	11.980	11.210	11.250	11.250	39,765,049
2023-04-20	11.560	11.680	11.430	11.650	11.650	20,867,300
2023-04-19	11.500	11.740	11.460	11.520	11.520	25,344,524
2023-04-18	11.670	11.750	11.470	11.580	11.580	29,121,063
2023-04-17	11.980	12.030	11.550	11.660	11.660	36,107,451
2023-04-14	11.960	12.150	11.740	11.890	11.890	35,304,706
2023-04-13	12.180	12.290	11.800	11.830	11.830	49,328,602
2023-04-12	11.990	12.430	11.990	12.290	12.290	56,509,295
2023-04-11	12.060	12.210	11.810	11.960	11.960	42,804,028
2023-04-10	11.950	12.610	11.950	12.140	12.140	74,742,636
2023-04-07	12.170	12.170	11.750	11.920	11.920	43,561,473
2023-04-06	11.780	12.250	11.650	12.170	12.170	47,483,292
2023-04-04	12.030	12.310	11.770	12.080	12.080	59,077,511
2023-04-03	11.920	12.130	11.780	12.090	12.090	51,396,488
2023-03-31	11.800	12.000	11.620	11.930	11.930	41,324,272
2023-03-30	12.170	12.270	11.630	11.800	11.800	57,728,810
2023-03-29	12.310	12.530	12.000	12.190	12.190	71,497,548
2023-03-28	12.620	13.150	12.340	12.410	12.410	123,553,772
2023-03-27	11.550	12.820	11.550	12.420	12.420	117,858,719
2023-03-24	10.990	11.730	10.930	11.620	11.620	77,869,510
2023-03-23	10.930	11.000	10.810	10.990	10.990	25,426,919
2023-03-22	10.750	11.020	10.700	10.970	10.970	31,646,696
2023-03-21	10.630	10.830	10.560	10.760	10.760	21,191,611
2023-03-20	10.510	10.780	10.480	10.620	10.620	29,063,836
2023-03-17	10.270	10.530	10.230	10.450	10.450	22,380,655
2023-03-16	10.290	10.360	10.170	10.190	10.190	11,963,384
2023-03-15	10.330	10.540	10.330	10.360	10.360	19,829,385
2023-03-14	10.360	10.410	10.060	10.220	10.220	17,232,438
2023-03-13	10.250	10.450	10.180	10.430	10.430	15,440,482
2023-03-10	10.310	10.420	10.250	10.280	10.280	11,735,997
2023-03-09	10.450	10.490	10.260	10.410	10.410	12,479,106
2023-03-08	10.240	10.490	10.210	10.420	10.420	16,951,549
2023-03-07	10.690	10.700	10.230	10.250	10.250	27,583,585
2023-03-06	10.670	10.840	10.630	10.680	10.680	19,601,380
2023-03-03	10.790	10.830	10.510	10.660	10.660	30,035,212
2023-03-02	10.840	11.120	10.790	10.890	10.890	50,743,736
2023-03-01	10.550	10.750	10.520	10.620	10.620	28,149,037
2023-02-28	10.450	10.590	10.440	10.580	10.580	12,667,801
2023-02-27	10.580	10.620	10.400	10.420	10.420	18,062,856
2023-02-24	10.610	10.690	10.480	10.630	10.630	12,867,116
2023-02-23	10.680	10.750	10.550	10.620	10.620	15,114,849
2023-02-22	10.770	10.800	10.660	10.710	10.710	17,158,713
2023-02-21	10.690	11.020	10.690	10.860	10.860	26,250,095
2023-02-20	10.650	10.740	10.550	10.680	10.680	18,378,509
2023-02-17	10.690	10.820	10.600	10.610	10.610	24,809,699
2023-02-16	10.960	11.010	10.560	10.630	10.630	34,592,398
2023-02-15	10.850	11.050	10.800	10.990	10.990	24,932,436
2023-02-14	10.930	10.980	10.820	10.880	10.880	20,777,391
2023-02-13	10.880	11.040	10.830	10.940	10.940	30,599,589
2023-02-10	10.900	11.230	10.860	10.940	10.940	38,828,663
2023-02-09	10.650	11.060	10.620	10.980	10.980	37,292,577
2023-02-08	11.070	11.070	10.700	10.760	10.760	43,237,283
2023-02-07	10.580	11.170	10.530	11.060	11.060	71,473,424

← NewerPage 15 of 21 · 1,219 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.