SIASUN Robot Automation Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19.500 | 19.500 | 18.950 | 19.050 | 19.050 | 67,880,515 |
| 2025-01-21 | 19.270 | 19.820 | 19.130 | 19.690 | 19.690 | 95,306,158 |
| 2025-01-20 | 19.410 | 19.480 | 19.000 | 19.070 | 19.070 | 58,588,550 |
| 2025-01-17 | 19.110 | 19.590 | 19.000 | 19.130 | 19.130 | 64,389,741 |
| 2025-01-16 | 19.730 | 19.870 | 19.140 | 19.300 | 19.300 | 97,484,473 |
| 2025-01-15 | 20.220 | 20.230 | 19.510 | 19.600 | 19.600 | 113,134,701 |
| 2025-01-14 | 17.880 | 20.990 | 17.660 | 20.200 | 20.200 | 160,719,214 |
| 2025-01-13 | 17.000 | 18.300 | 17.000 | 17.850 | 17.850 | 83,672,508 |
| 2025-01-10 | 17.810 | 18.640 | 17.630 | 17.700 | 17.700 | 107,397,180 |
| 2025-01-09 | 17.570 | 18.200 | 17.510 | 17.820 | 17.820 | 89,641,802 |
| 2025-01-08 | 16.890 | 18.340 | 16.430 | 17.870 | 17.870 | 120,818,621 |
| 2025-01-07 | 16.230 | 17.010 | 16.200 | 17.000 | 17.000 | 68,425,955 |
| 2025-01-06 | 16.450 | 16.640 | 15.990 | 16.130 | 16.130 | 54,679,037 |
| 2025-01-03 | 17.710 | 17.850 | 16.380 | 16.500 | 16.500 | 82,601,024 |
| 2025-01-02 | 17.940 | 18.500 | 17.450 | 17.700 | 17.700 | 74,605,283 |
| 2024-12-31 | 18.770 | 18.810 | 17.940 | 17.950 | 17.950 | 57,191,417 |
| 2024-12-30 | 19.000 | 19.000 | 18.560 | 18.730 | 18.730 | 43,390,809 |
| 2024-12-27 | 19.210 | 19.490 | 18.920 | 19.020 | 19.020 | 59,752,751 |
| 2024-12-26 | 18.890 | 19.410 | 18.780 | 19.200 | 19.200 | 52,821,728 |
| 2024-12-25 | 19.600 | 19.750 | 18.680 | 18.920 | 18.920 | 68,546,354 |
| 2024-12-24 | 19.730 | 19.990 | 19.140 | 19.590 | 19.590 | 68,906,860 |
| 2024-12-23 | 20.500 | 20.530 | 19.310 | 19.410 | 19.410 | 95,927,499 |
| 2024-12-20 | 20.150 | 20.970 | 20.100 | 20.690 | 20.690 | 93,672,423 |
| 2024-12-19 | 19.680 | 20.680 | 19.510 | 20.390 | 20.390 | 98,607,823 |
| 2024-12-18 | 20.100 | 20.350 | 19.600 | 20.050 | 20.050 | 77,827,879 |
| 2024-12-17 | 20.930 | 21.110 | 19.960 | 20.030 | 20.030 | 101,417,545 |
| 2024-12-16 | 21.500 | 22.150 | 20.810 | 21.000 | 21.000 | 118,060,044 |
| 2024-12-13 | 21.710 | 22.850 | 21.540 | 21.780 | 21.780 | 185,655,759 |
| 2024-12-12 | 21.870 | 22.300 | 21.290 | 21.990 | 21.990 | 151,258,157 |
| 2024-12-11 | 22.440 | 22.450 | 21.660 | 22.000 | 22.000 | 175,973,999 |
| 2024-12-10 | 23.510 | 24.390 | 22.770 | 22.990 | 22.990 | 267,377,058 |
| 2024-12-09 | 21.830 | 23.490 | 21.690 | 22.440 | 22.440 | 205,860,618 |
| 2024-12-06 | 22.000 | 24.000 | 21.380 | 22.460 | 22.460 | 284,715,340 |
| 2024-12-05 | 22.450 | 23.370 | 22.000 | 22.430 | 22.430 | 265,155,230 |
| 2024-12-04 | 19.800 | 24.000 | 19.700 | 23.000 | 23.000 | 347,062,981 |
| 2024-12-03 | 20.050 | 21.150 | 19.800 | 20.080 | 20.080 | 179,360,015 |
| 2024-12-02 | 20.000 | 21.510 | 19.600 | 20.480 | 20.480 | 244,850,741 |
| 2024-11-29 | 17.800 | 20.880 | 17.800 | 19.960 | 19.960 | 233,124,186 |
| 2024-11-28 | 18.450 | 18.500 | 17.900 | 17.970 | 17.970 | 71,313,288 |
| 2024-11-27 | 17.990 | 18.320 | 17.370 | 18.300 | 18.300 | 83,105,956 |
| 2024-11-26 | 18.840 | 18.840 | 17.980 | 18.030 | 18.030 | 89,122,557 |
| 2024-11-25 | 18.600 | 19.260 | 17.950 | 18.850 | 18.850 | 125,594,906 |
| 2024-11-22 | 19.600 | 19.950 | 18.450 | 18.490 | 18.490 | 144,419,412 |
| 2024-11-21 | 20.330 | 20.780 | 19.430 | 19.750 | 19.750 | 197,143,852 |
| 2024-11-20 | 19.560 | 21.310 | 19.080 | 20.440 | 20.440 | 269,037,758 |
| 2024-11-19 | 17.180 | 19.990 | 17.180 | 19.750 | 19.750 | 231,076,002 |
| 2024-11-18 | 17.650 | 18.450 | 16.900 | 17.220 | 17.220 | 122,219,489 |
| 2024-11-15 | 18.590 | 19.250 | 17.600 | 17.620 | 17.620 | 142,975,143 |
| 2024-11-14 | 19.560 | 19.660 | 18.680 | 18.780 | 18.780 | 108,869,998 |
| 2024-11-13 | 19.350 | 19.990 | 18.500 | 19.770 | 19.770 | 175,539,230 |
| 2024-11-12 | 20.510 | 20.510 | 19.300 | 19.700 | 19.700 | 199,533,011 |
| 2024-11-11 | 19.500 | 21.750 | 19.410 | 20.730 | 20.730 | 283,917,754 |
| 2024-11-08 | 19.750 | 22.320 | 19.750 | 20.100 | 20.100 | 361,053,196 |
| 2024-11-07 | 21.330 | 21.660 | 18.780 | 20.300 | 20.300 | 398,550,690 |
| 2024-11-06 | 18.800 | 21.660 | 18.370 | 21.110 | 21.110 | 403,508,734 |
| 2024-11-05 | 16.150 | 18.450 | 15.550 | 18.050 | 18.050 | 386,921,980 |
| 2024-11-04 | 12.950 | 15.460 | 12.950 | 15.460 | 15.460 | 124,531,060 |
| 2024-11-01 | 13.590 | 13.690 | 12.840 | 12.880 | 12.880 | 66,741,840 |
| 2024-10-31 | 13.170 | 13.850 | 13.120 | 13.600 | 13.600 | 70,566,358 |
| 2024-10-30 | 13.210 | 13.530 | 13.160 | 13.290 | 13.290 | 42,722,523 |
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.