SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.400	10.800	10.260	10.790	10.790	44,218,198
2022-08-03	10.960	11.160	10.300	10.420	10.420	62,512,822
2022-08-02	11.200	11.280	10.510	10.830	10.830	73,500,975
2022-08-01	10.900	12.100	10.750	11.400	11.400	94,035,013
2022-07-29	10.730	11.080	10.630	10.790	10.790	55,998,219
2022-07-28	10.500	10.990	10.500	10.750	10.750	58,092,056
2022-07-27	10.000	10.680	9.970	10.460	10.460	56,817,688
2022-07-26	9.980	10.080	9.610	10.080	10.080	25,619,132
2022-07-25	9.900	10.350	9.880	10.040	10.040	30,661,036
2022-07-22	10.280	10.550	9.970	10.050	10.050	35,229,715
2022-07-21	10.190	10.320	10.100	10.220	10.220	27,937,642
2022-07-20	10.100	10.450	10.000	10.220	10.220	38,609,979
2022-07-19	9.750	10.040	9.680	9.940	9.940	28,991,064
2022-07-18	9.470	9.780	9.470	9.750	9.750	19,562,886
2022-07-15	9.850	9.880	9.430	9.460	9.460	29,520,242
2022-07-14	9.800	10.070	9.690	9.860	9.860	25,041,327
2022-07-13	9.860	9.910	9.600	9.820	9.820	23,667,471
2022-07-12	10.200	10.200	9.850	9.850	9.850	34,250,498
2022-07-11	10.200	10.460	9.850	10.360	10.360	47,796,660
2022-07-08	10.150	10.640	10.050	10.180	10.180	50,087,396
2022-07-07	10.260	10.330	9.910	10.160	10.160	50,101,484
2022-07-06	9.850	10.740	9.730	10.470	10.470	75,799,835
2022-07-05	9.860	10.090	9.560	9.750	9.750	44,417,331
2022-07-04	10.400	10.740	10.020	10.120	10.120	45,536,347
2022-07-01	10.110	10.450	10.030	10.230	10.230	41,346,624
2022-06-30	9.940	10.520	9.920	10.080	10.080	50,803,482
2022-06-29	10.600	10.600	9.980	9.980	9.980	61,570,721
2022-06-28	9.910	11.290	9.890	10.680	10.680	94,667,720
2022-06-27	9.500	10.360	9.450	10.100	10.100	75,549,619
2022-06-24	9.770	9.850	9.450	9.520	9.520	48,007,808
2022-06-23	9.680	9.900	9.580	9.800	9.800	53,642,494
2022-06-22	10.130	10.250	9.660	9.930	9.930	99,385,087
2022-06-21	9.310	10.860	9.310	10.580	10.580	125,603,535
2022-06-20	8.610	9.300	8.570	9.050	9.050	32,893,192
2022-06-17	8.460	8.600	8.310	8.590	8.590	14,433,044
2022-06-16	8.400	8.560	8.370	8.460	8.460	9,047,404
2022-06-15	8.370	8.630	8.360	8.400	8.400	14,668,025
2022-06-14	8.430	8.450	8.130	8.420	8.420	12,030,403
2022-06-13	8.160	8.690	8.130	8.470	8.470	21,243,169
2022-06-10	8.070	8.240	8.070	8.200	8.200	16,586,476
2022-06-09	8.280	8.280	8.050	8.100	8.100	9,188,834
2022-06-08	8.330	8.370	8.130	8.290	8.290	9,040,735
2022-06-07	8.460	8.460	8.230	8.320	8.320	11,735,622
2022-06-06	8.410	8.600	8.360	8.510	8.510	12,998,583
2022-06-02	8.200	8.460	8.170	8.410	8.410	12,128,411
2022-06-01	8.100	8.420	8.080	8.250	8.250	14,693,776
2022-05-31	7.950	8.180	7.910	8.130	8.130	13,219,836
2022-05-30	7.890	7.960	7.810	7.960	7.960	6,581,626
2022-05-27	7.990	8.020	7.770	7.860	7.860	7,160,835
2022-05-26	7.800	7.950	7.650	7.890	7.890	8,643,773
2022-05-25	7.650	7.770	7.620	7.760	7.760	6,378,985
2022-05-24	8.050	8.080	7.650	7.670	7.670	10,615,409
2022-05-23	7.920	8.050	7.870	8.040	8.040	7,990,748
2022-05-20	7.790	7.930	7.790	7.900	7.900	8,551,649
2022-05-19	7.690	7.810	7.640	7.800	7.800	7,926,986
2022-05-18	7.780	7.860	7.750	7.790	7.790	6,645,380
2022-05-17	7.710	7.790	7.660	7.780	7.780	5,289,276
2022-05-16	7.810	7.890	7.670	7.710	7.710	6,152,918
2022-05-13	7.740	7.850	7.650	7.720	7.720	5,569,298
2022-05-12	7.660	7.790	7.630	7.710	7.710	6,810,974

← NewerPage 18 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.