SIASUN Robot Automation Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.230	16.400	16.180	16.280	16.280	18,919,190
2025-04-24	16.560	16.580	16.150	16.200	16.200	30,796,884
2025-04-23	16.270	16.830	16.270	16.610	16.610	42,186,504
2025-04-22	16.410	16.460	16.240	16.260	16.260	19,325,444
2025-04-21	16.150	16.450	15.970	16.440	16.440	27,539,205
2025-04-18	16.040	16.200	15.970	16.160	16.160	16,766,402
2025-04-17	16.100	16.380	16.030	16.060	16.060	22,348,209
2025-04-16	16.400	16.460	15.910	16.170	16.170	24,702,404
2025-04-15	16.500	16.660	16.240	16.430	16.430	25,219,080
2025-04-14	16.650	16.830	16.420	16.500	16.500	34,577,540
2025-04-11	16.040	16.550	15.900	16.310	16.310	41,693,185
2025-04-10	16.200	16.700	16.140	16.180	16.180	58,632,445
2025-04-09	14.740	15.840	13.870	15.780	15.780	70,966,508
2025-04-08	14.470	15.450	14.470	14.880	14.880	64,136,818
2025-04-07	16.320	16.620	14.200	14.210	14.210	84,286,058
2025-04-03	17.710	18.150	17.610	17.750	17.750	24,040,340
2025-04-02	17.610	18.090	17.610	17.940	17.940	24,118,230
2025-04-01	17.900	17.990	17.710	17.710	17.710	20,782,800
2025-03-31	18.170	18.170	17.400	17.830	17.830	38,110,541
2025-03-28	18.590	18.730	18.210	18.210	18.210	28,319,240
2025-03-27	18.960	18.960	18.460	18.620	18.620	28,940,060
2025-03-26	18.750	19.240	18.680	18.960	18.960	31,461,408
2025-03-25	18.760	19.040	18.630	18.750	18.750	28,683,860
2025-03-24	19.120	19.190	18.220	18.790	18.790	47,637,174
2025-03-21	19.700	19.720	19.060	19.120	19.120	51,169,736
2025-03-20	19.900	20.140	19.700	19.770	19.770	43,272,838
2025-03-19	20.000	20.450	19.710	20.070	20.070	60,247,667
2025-03-18	20.080	20.180	19.860	19.950	19.950	41,043,680
2025-03-17	20.050	20.230	19.820	20.070	20.070	46,624,436
2025-03-14	19.790	20.300	19.610	20.070	20.070	61,267,152
2025-03-13	20.410	20.470	19.580	19.800	19.800	68,663,566
2025-03-12	20.800	21.170	20.550	20.580	20.580	82,574,155
2025-03-11	20.520	20.860	20.240	20.700	20.700	110,594,458
2025-03-10	19.500	22.490	19.340	20.990	20.990	179,814,358
2025-03-07	19.850	19.980	19.370	19.530	19.530	54,452,549
2025-03-06	19.570	20.050	19.470	19.870	19.870	70,016,244
2025-03-05	19.300	19.540	19.050	19.400	19.400	52,402,280
2025-03-04	18.770	19.450	18.700	19.290	19.290	53,475,960
2025-03-03	19.420	19.640	18.670	18.880	18.880	78,786,385
2025-02-28	20.700	20.780	19.350	19.460	19.460	96,781,270
2025-02-27	21.430	21.460	20.500	20.920	20.920	127,050,845
2025-02-26	21.260	22.460	20.850	21.750	21.750	170,260,403
2025-02-25	20.500	22.180	20.400	21.100	21.100	136,732,196
2025-02-24	21.100	21.760	20.450	20.950	20.950	125,713,838
2025-02-21	21.000	21.500	20.760	21.200	21.200	123,918,292
2025-02-20	20.950	21.580	20.660	21.210	21.210	161,056,856
2025-02-19	19.300	21.280	19.240	21.000	21.000	195,409,206
2025-02-18	20.350	20.360	19.320	19.370	19.370	83,561,714
2025-02-17	19.490	20.380	19.490	20.340	20.340	106,034,784
2025-02-14	19.690	19.880	19.310	19.460	19.460	64,674,123
2025-02-13	20.390	20.580	19.740	19.820	19.820	88,820,616
2025-02-12	19.750	20.790	19.640	20.590	20.590	128,675,746
2025-02-11	20.150	20.180	19.730	19.890	19.890	76,300,243
2025-02-10	20.050	20.350	19.890	20.240	20.240	85,112,789
2025-02-07	20.260	20.550	19.650	20.190	20.190	135,547,260
2025-02-06	19.300	20.460	19.150	20.250	20.250	126,772,070
2025-02-05	18.600	19.610	18.500	19.330	19.330	104,497,340
2025-01-27	19.230	19.240	18.110	18.160	18.160	98,150,169
2025-01-24	19.130	19.730	19.050	19.630	19.630	81,487,440
2025-01-23	19.340	20.330	19.200	19.400	19.400	112,551,732

← NewerPage 7 of 21 · 1,218 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.