SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.250	10.460	10.160	10.400	10.400	12,125,226
2022-02-08	9.960	10.430	9.920	10.260	10.260	18,240,701
2022-02-07	9.900	10.170	9.650	9.940	9.940	19,308,606
2022-01-28	10.180	10.290	10.070	10.110	10.110	13,328,981
2022-01-27	10.680	10.680	10.000	10.010	10.010	22,864,016
2022-01-26	10.470	10.960	10.470	10.580	10.580	16,086,583
2022-01-25	11.130	11.240	10.380	10.420	10.420	29,950,995
2022-01-24	11.530	11.730	11.090	11.100	11.100	26,670,084
2022-01-21	11.460	11.870	11.300	11.650	11.650	26,840,664
2022-01-20	11.730	12.160	11.540	11.640	11.640	46,210,588
2022-01-19	11.150	11.870	11.140	11.740	11.740	42,676,437
2022-01-18	11.500	11.620	11.220	11.250	11.250	23,180,732
2022-01-17	11.120	11.810	11.080	11.580	11.580	34,152,259
2022-01-14	11.150	11.380	11.080	11.120	11.120	19,049,597
2022-01-13	11.160	11.400	11.090	11.200	11.200	20,703,150
2022-01-12	11.180	11.250	11.080	11.130	11.130	15,461,219
2022-01-11	11.170	11.350	11.100	11.200	11.200	16,057,584
2022-01-10	11.310	11.400	10.990	11.170	11.170	24,008,179
2022-01-07	11.390	11.840	11.280	11.500	11.500	34,840,651
2022-01-06	11.550	11.630	11.320	11.440	11.440	29,188,721
2022-01-05	11.280	11.820	11.060	11.690	11.690	55,059,952
2022-01-04	11.170	11.530	11.150	11.360	11.360	41,490,519
2021-12-31	11.420	11.450	11.150	11.170	11.170	35,695,071
2021-12-30	11.800	11.800	11.300	11.440	11.440	53,213,055
2021-12-29	11.420	12.080	11.280	11.880	11.880	84,147,094
2021-12-28	10.250	12.340	10.240	11.680	11.680	110,999,515
2021-12-27	10.260	10.380	10.190	10.280	10.280	9,577,577
2021-12-24	10.290	10.320	10.120	10.320	10.320	9,801,834
2021-12-23	10.240	10.280	10.200	10.230	10.230	10,482,142
2021-12-22	10.370	10.580	10.310	10.370	10.370	13,619,664
2021-12-21	10.150	10.390	10.150	10.370	10.370	11,309,491
2021-12-20	10.320	10.340	10.150	10.170	10.170	11,885,852
2021-12-17	10.440	10.480	10.310	10.380	10.380	14,902,365
2021-12-16	10.210	10.620	10.170	10.480	10.480	27,683,574
2021-12-15	10.200	10.310	10.160	10.210	10.210	10,818,282
2021-12-14	10.150	10.280	10.020	10.250	10.250	12,712,896
2021-12-13	10.130	10.260	10.090	10.150	10.150	10,088,113
2021-12-10	10.180	10.310	10.080	10.140	10.140	12,080,941
2021-12-09	10.080	10.310	9.970	10.220	10.220	15,609,695
2021-12-08	9.910	10.070	9.880	10.010	10.010	9,333,765
2021-12-07	10.120	10.130	9.810	9.880	9.880	14,514,804
2021-12-06	10.230	10.270	10.020	10.040	10.040	12,279,352
2021-12-03	10.290	10.350	10.190	10.280	10.280	10,395,285
2021-12-02	10.370	10.480	10.190	10.220	10.220	14,107,803
2021-12-01	10.200	10.480	10.170	10.380	10.380	15,126,828
2021-11-30	9.950	10.470	9.890	10.270	10.270	28,395,410
2021-11-29	9.790	9.970	9.750	9.860	9.860	9,877,263
2021-11-26	10.080	10.080	9.900	9.920	9.920	11,985,743
2021-11-25	10.080	10.290	10.050	10.090	10.090	14,554,346
2021-11-24	10.070	10.110	9.970	10.050	10.050	9,628,238
2021-11-23	10.010	10.160	9.940	10.080	10.080	12,327,412
2021-11-22	10.070	10.110	9.970	10.050	10.050	8,124,218
2021-11-19	9.920	10.070	9.920	10.060	10.060	7,916,613
2021-11-18	10.110	10.170	9.990	10.000	10.000	9,178,784
2021-11-17	9.990	10.130	9.930	10.110	10.110	8,648,411
2021-11-16	10.090	10.180	9.980	9.990	9.990	11,537,881
2021-11-15	9.900	10.270	9.890	10.200	10.200	19,665,279
2021-11-12	9.770	9.930	9.760	9.890	9.890	10,337,410
2021-11-11	9.770	9.950	9.740	9.820	9.820	9,877,789
2021-11-10	9.770	9.840	9.650	9.780	9.780	9,558,776

← NewerPage 20 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.