SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.320	9.460	9.320	9.440	9.440	17,066,138
2022-11-03	9.280	9.380	9.240	9.320	9.320	11,299,838
2022-11-02	9.300	9.410	9.250	9.330	9.330	13,457,687
2022-11-01	8.960	9.290	8.960	9.290	9.290	17,053,221
2022-10-31	8.700	9.020	8.670	8.910	8.910	12,356,445
2022-10-28	9.190	9.220	8.710	8.760	8.760	15,688,749
2022-10-27	9.290	9.420	9.210	9.220	9.220	13,648,584
2022-10-26	9.090	9.340	9.040	9.260	9.260	13,878,453
2022-10-25	9.000	9.190	8.840	9.050	9.050	13,157,870
2022-10-24	9.250	9.420	9.050	9.140	9.140	14,844,664
2022-10-21	9.230	9.260	9.110	9.170	9.170	7,977,993
2022-10-20	9.140	9.340	9.050	9.190	9.190	11,567,209
2022-10-19	9.240	9.350	9.160	9.210	9.210	11,089,236
2022-10-18	9.450	9.470	9.250	9.300	9.300	15,466,227
2022-10-17	9.100	9.450	9.090	9.450	9.450	20,355,726
2022-10-14	9.050	9.160	9.000	9.090	9.090	12,348,193
2022-10-13	9.010	9.090	8.910	8.990	8.990	10,790,988
2022-10-12	8.750	9.020	8.620	9.020	9.020	12,548,915
2022-10-11	8.490	8.760	8.490	8.710	8.710	10,749,679
2022-10-10	8.740	8.900	8.380	8.460	8.460	11,936,813
2022-09-30	8.930	8.990	8.680	8.730	8.730	11,710,731
2022-09-29	9.040	9.100	8.860	8.910	8.910	9,510,559
2022-09-28	9.220	9.250	8.880	8.900	8.900	10,818,431
2022-09-27	9.010	9.270	9.010	9.270	9.270	11,673,653
2022-09-26	9.100	9.180	8.910	8.970	8.970	11,246,924
2022-09-23	9.290	9.360	8.980	9.080	9.080	12,859,899
2022-09-22	9.240	9.470	9.200	9.310	9.310	12,107,814
2022-09-21	9.200	9.350	9.120	9.270	9.270	11,083,076
2022-09-20	9.040	9.430	9.040	9.270	9.270	17,169,477
2022-09-19	9.060	9.170	8.950	9.000	9.000	10,527,118
2022-09-16	9.350	9.420	9.040	9.040	9.040	17,896,043
2022-09-15	9.830	9.830	9.210	9.350	9.350	22,224,379
2022-09-14	9.780	9.900	9.630	9.750	9.750	15,296,784
2022-09-13	9.930	10.060	9.920	9.970	9.970	10,319,730
2022-09-09	9.910	9.960	9.800	9.930	9.930	11,010,326
2022-09-08	10.130	10.170	9.900	9.900	9.900	17,281,884
2022-09-07	10.110	10.300	10.010	10.170	10.170	19,444,240
2022-09-06	9.860	10.180	9.860	10.120	10.120	18,530,347
2022-09-05	9.960	9.990	9.810	9.860	9.860	13,466,306
2022-09-02	9.830	10.080	9.780	9.970	9.970	21,408,763
2022-09-01	9.810	9.970	9.740	9.800	9.800	15,084,812
2022-08-31	10.010	10.060	9.680	9.770	9.770	25,259,885
2022-08-30	10.190	10.270	9.960	10.070	10.070	22,774,977
2022-08-29	10.010	10.370	9.910	10.200	10.200	20,930,124
2022-08-26	10.410	10.670	10.210	10.250	10.250	28,991,105
2022-08-25	10.680	10.710	10.300	10.400	10.400	32,168,495
2022-08-24	11.370	11.410	10.620	10.660	10.660	53,250,745
2022-08-23	11.380	11.660	11.260	11.380	11.380	36,167,515
2022-08-22	11.300	11.740	11.200	11.550	11.550	48,856,763
2022-08-19	11.910	12.150	11.400	11.430	11.430	75,811,181
2022-08-18	12.080	12.170	11.550	11.850	11.850	87,032,078
2022-08-17	12.460	12.510	11.860	12.270	12.270	83,821,368
2022-08-16	12.740	13.000	12.000	12.650	12.650	97,299,461
2022-08-15	11.600	13.100	11.600	12.510	12.510	119,202,278
2022-08-12	11.210	11.830	11.200	11.450	11.450	72,992,102
2022-08-11	11.190	11.260	10.900	11.090	11.090	36,789,382
2022-08-10	10.940	11.370	10.770	11.160	11.160	57,917,584
2022-08-09	10.580	11.000	10.520	11.000	11.000	54,590,044
2022-08-08	10.440	10.770	10.260	10.620	10.620	29,423,229
2022-08-05	10.800	10.800	10.370	10.540	10.540	36,256,041

← NewerPage 17 of 21 · 1,212 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.