SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.780	7.960	7.690	7.690	7.690	11,646,453
2022-05-10	7.440	7.800	7.420	7.790	7.790	10,601,272
2022-05-09	7.480	7.650	7.430	7.530	7.530	6,463,015
2022-05-06	7.510	7.630	7.420	7.500	7.500	7,391,246
2022-05-05	7.590	7.780	7.500	7.660	7.660	7,907,691
2022-04-29	7.220	7.750	7.200	7.660	7.660	15,039,540
2022-04-28	7.390	7.510	7.060	7.190	7.190	11,432,344
2022-04-27	7.180	7.460	7.040	7.450	7.450	13,890,268
2022-04-26	7.680	7.680	7.220	7.300	7.300	12,424,327
2022-04-25	8.300	8.310	7.590	7.590	7.590	17,416,277
2022-04-22	8.500	8.540	8.300	8.340	8.340	7,895,541
2022-04-21	8.820	8.840	8.500	8.540	8.540	10,363,858
2022-04-20	9.010	9.090	8.860	8.890	8.890	6,758,273
2022-04-19	8.990	9.090	8.920	9.000	9.000	6,203,864
2022-04-18	8.960	9.040	8.740	8.960	8.960	5,939,731
2022-04-15	9.090	9.090	8.850	8.930	8.930	9,207,984
2022-04-14	9.080	9.280	9.040	9.130	9.130	12,454,445
2022-04-13	8.760	9.750	8.630	9.110	9.110	25,045,936
2022-04-12	8.470	8.790	8.450	8.790	8.790	8,097,675
2022-04-11	8.830	8.920	8.460	8.500	8.500	11,411,928
2022-04-08	9.000	9.020	8.770	8.860	8.860	9,608,735
2022-04-07	9.160	9.220	8.960	8.990	8.990	9,156,520
2022-04-06	9.070	9.250	9.030	9.220	9.220	10,219,509
2022-04-01	9.130	9.160	9.050	9.100	9.100	7,198,284
2022-03-31	9.120	9.230	9.100	9.130	9.130	6,157,197
2022-03-30	9.120	9.170	9.040	9.170	9.170	6,353,271
2022-03-29	9.150	9.180	9.000	9.030	9.030	6,189,641
2022-03-28	8.980	9.160	8.830	9.150	9.150	7,528,190
2022-03-25	9.150	9.210	9.030	9.050	9.050	7,131,384
2022-03-24	9.260	9.260	9.090	9.120	9.120	9,813,536
2022-03-23	9.260	9.390	9.260	9.300	9.300	8,353,717
2022-03-22	9.300	9.380	9.210	9.280	9.280	8,733,117
2022-03-21	9.330	9.400	9.180	9.310	9.310	10,899,804
2022-03-18	9.250	9.340	9.200	9.300	9.300	8,813,285
2022-03-17	9.310	9.450	9.230	9.250	9.250	12,728,058
2022-03-16	9.120	9.280	8.750	9.230	9.230	14,876,221
2022-03-15	9.460	9.470	8.990	9.000	9.000	14,645,555
2022-03-14	9.500	9.790	9.470	9.520	9.520	10,710,480
2022-03-11	9.350	9.590	9.200	9.580	9.580	9,514,215
2022-03-10	9.460	9.640	9.430	9.470	9.470	11,802,817
2022-03-09	9.580	9.630	9.000	9.320	9.320	17,219,217
2022-03-08	9.910	9.940	9.510	9.520	9.520	14,069,200
2022-03-07	10.050	10.100	9.860	9.910	9.910	13,356,636
2022-03-04	10.230	10.240	10.080	10.140	10.140	10,026,456
2022-03-03	10.360	10.380	10.190	10.200	10.200	10,135,079
2022-03-02	10.330	10.410	10.290	10.320	10.320	9,392,155
2022-03-01	10.330	10.410	10.250	10.350	10.350	12,835,791
2022-02-28	10.140	10.430	9.970	10.310	10.310	18,110,772
2022-02-25	10.180	10.360	10.110	10.150	10.150	14,240,536
2022-02-24	10.320	10.440	10.010	10.100	10.100	22,479,793
2022-02-23	10.210	10.370	10.200	10.350	10.350	12,471,306
2022-02-22	10.330	10.430	10.160	10.220	10.220	13,788,813
2022-02-21	10.180	10.470	10.150	10.380	10.380	19,816,833
2022-02-18	10.060	10.270	10.060	10.170	10.170	9,968,486
2022-02-17	10.250	10.300	10.080	10.110	10.110	14,428,192
2022-02-16	10.340	10.590	10.100	10.250	10.250	22,469,727
2022-02-15	10.360	10.460	10.240	10.320	10.320	9,922,015
2022-02-14	10.260	10.450	10.220	10.400	10.400	9,700,340
2022-02-11	10.240	10.440	10.100	10.320	10.320	15,169,610
2022-02-10	10.390	10.430	10.230	10.310	10.310	10,610,997

← NewerPage 19 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.