SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.450	10.640	10.410	10.560	10.560	30,097,634
2023-02-03	10.500	10.680	10.340	10.490	10.490	40,099,132
2023-02-02	10.450	10.970	10.390	10.630	10.630	67,032,669
2023-02-01	10.290	10.530	10.230	10.460	10.460	46,813,507
2023-01-31	9.980	10.690	9.940	10.390	10.390	63,682,326
2023-01-30	9.870	10.280	9.810	10.010	10.010	42,370,005
2023-01-20	9.990	10.230	9.760	9.770	9.770	48,702,490
2023-01-19	9.320	9.420	9.250	9.410	9.410	8,722,131
2023-01-18	9.240	9.390	9.200	9.340	9.340	11,066,448
2023-01-17	9.270	9.310	9.140	9.240	9.240	6,896,920
2023-01-16	9.140	9.280	9.110	9.240	9.240	8,131,764
2023-01-13	9.100	9.160	9.050	9.140	9.140	5,747,460
2023-01-12	9.020	9.180	9.020	9.090	9.090	6,445,619
2023-01-11	9.170	9.180	8.980	9.020	9.020	8,753,222
2023-01-10	9.230	9.240	9.130	9.150	9.150	6,074,006
2023-01-09	9.180	9.330	9.170	9.190	9.190	7,688,077
2023-01-06	9.240	9.340	9.160	9.210	9.210	7,576,510
2023-01-05	9.260	9.310	9.200	9.250	9.250	7,727,801
2023-01-04	9.230	9.260	9.130	9.250	9.250	9,393,501
2023-01-03	9.030	9.220	8.930	9.190	9.190	10,019,489
2022-12-30	8.950	9.040	8.930	8.980	8.980	6,835,003
2022-12-29	8.830	8.990	8.830	8.880	8.880	6,652,810
2022-12-28	9.030	9.050	8.880	8.920	8.920	10,043,200
2022-12-27	9.210	9.230	9.030	9.090	9.090	9,392,343
2022-12-26	9.070	9.200	9.010	9.160	9.160	7,264,325
2022-12-23	8.930	9.150	8.930	9.010	9.010	7,037,225
2022-12-22	9.150	9.230	8.970	9.020	9.020	7,906,830
2022-12-21	9.270	9.350	9.080	9.150	9.150	8,974,878
2022-12-20	9.100	9.420	9.060	9.310	9.310	14,290,014
2022-12-19	9.360	9.400	9.080	9.120	9.120	9,742,301
2022-12-16	9.480	9.500	9.270	9.350	9.350	10,186,792
2022-12-15	9.350	9.540	9.320	9.500	9.500	9,298,620
2022-12-14	9.330	9.620	9.330	9.400	9.400	12,875,180
2022-12-13	9.520	9.580	9.310	9.340	9.340	17,807,085
2022-12-12	9.740	9.820	9.500	9.520	9.520	21,540,669
2022-12-09	9.750	9.840	9.650	9.800	9.800	12,107,731
2022-12-08	9.900	9.920	9.730	9.750	9.750	11,813,010
2022-12-07	9.990	10.000	9.820	9.890	9.890	17,011,540
2022-12-06	10.080	10.150	9.960	10.020	10.020	17,071,570
2022-12-05	10.240	10.370	10.010	10.130	10.130	29,607,667
2022-12-02	9.980	10.290	9.930	10.110	10.110	22,209,764
2022-12-01	10.040	10.170	9.980	10.000	10.000	16,006,079
2022-11-30	9.960	10.100	9.910	10.010	10.010	14,697,964
2022-11-29	9.680	10.060	9.650	9.980	9.980	20,484,298
2022-11-28	9.640	9.770	9.490	9.650	9.650	13,150,198
2022-11-25	9.780	9.820	9.660	9.710	9.710	12,195,972
2022-11-24	9.830	9.970	9.740	9.810	9.810	11,802,571
2022-11-23	9.860	9.990	9.740	9.780	9.780	16,949,671
2022-11-22	10.020	10.140	9.830	9.880	9.880	17,278,048
2022-11-21	10.090	10.090	9.900	10.060	10.060	14,747,521
2022-11-18	10.100	10.300	10.010	10.160	10.160	29,329,407
2022-11-17	10.010	10.100	9.800	10.100	10.100	22,853,561
2022-11-16	10.080	10.250	10.000	10.040	10.040	17,218,587
2022-11-15	10.000	10.200	9.940	10.160	10.160	23,398,180
2022-11-14	10.320	10.350	9.870	9.950	9.950	37,734,475
2022-11-11	10.680	10.940	10.320	10.360	10.360	47,030,929
2022-11-10	10.290	10.710	10.220	10.530	10.530	50,758,984
2022-11-09	9.490	10.770	9.390	10.540	10.540	80,339,453
2022-11-08	9.360	9.550	9.240	9.550	9.550	22,708,970
2022-11-07	9.460	9.470	9.260	9.360	9.360	14,300,435

← NewerPage 16 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.