SIASUN Robot Automation Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 13.950 | 13.960 | 13.270 | 13.340 | 13.340 | 75,540,030 |
| 2024-10-28 | 13.020 | 14.240 | 12.830 | 13.950 | 13.950 | 114,154,300 |
| 2024-10-25 | 13.330 | 13.610 | 13.270 | 13.360 | 13.360 | 46,134,290 |
| 2024-10-24 | 13.300 | 13.380 | 13.060 | 13.210 | 13.210 | 35,093,553 |
| 2024-10-23 | 13.520 | 13.680 | 13.300 | 13.340 | 13.340 | 55,547,740 |
| 2024-10-22 | 13.710 | 13.710 | 13.290 | 13.500 | 13.500 | 65,361,302 |
| 2024-10-21 | 13.010 | 14.080 | 12.930 | 13.710 | 13.710 | 106,392,796 |
| 2024-10-18 | 12.120 | 13.220 | 12.010 | 12.840 | 12.840 | 73,363,903 |
| 2024-10-17 | 12.240 | 12.530 | 12.140 | 12.160 | 12.160 | 39,280,784 |
| 2024-10-16 | 11.930 | 12.420 | 11.890 | 12.150 | 12.150 | 36,339,994 |
| 2024-10-15 | 12.430 | 12.850 | 12.270 | 12.280 | 12.280 | 55,329,123 |
| 2024-10-14 | 12.100 | 12.770 | 11.870 | 12.590 | 12.590 | 59,987,930 |
| 2024-10-11 | 12.940 | 12.940 | 11.910 | 12.080 | 12.080 | 63,689,177 |
| 2024-10-10 | 13.060 | 13.590 | 12.800 | 13.010 | 13.010 | 79,423,306 |
| 2024-10-09 | 14.310 | 14.360 | 12.900 | 12.900 | 12.900 | 130,191,947 |
| 2024-10-08 | 14.830 | 14.830 | 13.370 | 14.830 | 14.830 | 174,044,839 |
| 2024-09-30 | 11.080 | 12.490 | 11.000 | 12.360 | 12.360 | 116,592,561 |
| 2024-09-27 | 10.000 | 10.710 | 10.000 | 10.560 | 10.560 | 56,065,893 |
| 2024-09-26 | 9.550 | 9.930 | 9.510 | 9.920 | 9.920 | 29,873,215 |
| 2024-09-25 | 9.620 | 9.780 | 9.550 | 9.570 | 9.570 | 25,576,558 |
| 2024-09-24 | 9.280 | 9.540 | 9.240 | 9.540 | 9.540 | 23,036,503 |
| 2024-09-23 | 9.270 | 9.340 | 9.220 | 9.240 | 9.240 | 7,804,405 |
| 2024-09-20 | 9.310 | 9.350 | 9.200 | 9.270 | 9.270 | 9,068,126 |
| 2024-09-19 | 9.180 | 9.360 | 9.050 | 9.330 | 9.330 | 13,442,024 |
| 2024-09-18 | 9.180 | 9.230 | 8.990 | 9.110 | 9.110 | 8,792,047 |
| 2024-09-13 | 9.280 | 9.320 | 9.170 | 9.180 | 9.180 | 6,863,908 |
| 2024-09-12 | 9.310 | 9.410 | 9.260 | 9.260 | 9.260 | 8,887,480 |
| 2024-09-11 | 9.260 | 9.310 | 9.190 | 9.280 | 9.280 | 7,817,440 |
| 2024-09-10 | 9.150 | 9.310 | 9.050 | 9.280 | 9.280 | 11,332,124 |
| 2024-09-09 | 9.100 | 9.190 | 9.020 | 9.140 | 9.140 | 7,832,884 |
| 2024-09-06 | 9.300 | 9.350 | 9.120 | 9.130 | 9.130 | 9,160,580 |
| 2024-09-05 | 9.250 | 9.390 | 9.250 | 9.310 | 9.310 | 7,093,820 |
| 2024-09-04 | 9.200 | 9.330 | 9.160 | 9.250 | 9.250 | 7,939,220 |
| 2024-09-03 | 9.220 | 9.390 | 9.190 | 9.260 | 9.260 | 9,150,558 |
| 2024-09-02 | 9.440 | 9.510 | 9.180 | 9.180 | 9.180 | 12,110,420 |
| 2024-08-30 | 9.230 | 9.630 | 9.220 | 9.440 | 9.440 | 21,137,327 |
| 2024-08-29 | 9.060 | 9.350 | 9.050 | 9.300 | 9.300 | 13,264,359 |
| 2024-08-28 | 9.070 | 9.220 | 9.000 | 9.110 | 9.110 | 9,273,589 |
| 2024-08-27 | 9.210 | 9.240 | 9.050 | 9.070 | 9.070 | 9,898,901 |
| 2024-08-26 | 9.250 | 9.500 | 9.150 | 9.280 | 9.280 | 11,971,853 |
| 2024-08-23 | 9.140 | 9.210 | 9.060 | 9.150 | 9.150 | 9,783,416 |
| 2024-08-22 | 9.560 | 9.580 | 9.140 | 9.170 | 9.170 | 17,362,673 |
| 2024-08-21 | 9.470 | 9.670 | 9.460 | 9.530 | 9.530 | 14,767,920 |
| 2024-08-20 | 9.690 | 9.750 | 9.470 | 9.500 | 9.500 | 13,471,540 |
| 2024-08-19 | 9.590 | 9.840 | 9.590 | 9.740 | 9.740 | 14,284,939 |
| 2024-08-16 | 9.650 | 9.750 | 9.620 | 9.640 | 9.640 | 11,966,602 |
| 2024-08-15 | 9.430 | 9.740 | 9.410 | 9.670 | 9.670 | 15,821,959 |
| 2024-08-14 | 9.500 | 9.540 | 9.390 | 9.470 | 9.470 | 8,337,520 |
| 2024-08-13 | 9.370 | 9.500 | 9.330 | 9.500 | 9.500 | 8,951,612 |
| 2024-08-12 | 9.510 | 9.630 | 9.360 | 9.400 | 9.400 | 11,319,960 |
| 2024-08-09 | 9.730 | 9.810 | 9.560 | 9.560 | 9.560 | 10,895,665 |
| 2024-08-08 | 9.770 | 9.770 | 9.540 | 9.680 | 9.680 | 13,643,345 |
| 2024-08-07 | 9.780 | 9.970 | 9.760 | 9.820 | 9.820 | 15,086,767 |
| 2024-08-06 | 9.710 | 9.820 | 9.650 | 9.780 | 9.780 | 15,521,700 |
| 2024-08-05 | 9.910 | 10.050 | 9.600 | 9.610 | 9.610 | 24,341,755 |
| 2024-08-02 | 10.070 | 10.210 | 9.930 | 9.950 | 9.950 | 19,663,875 |
| 2024-08-01 | 10.090 | 10.310 | 10.080 | 10.140 | 10.140 | 27,038,367 |
| 2024-07-31 | 9.690 | 10.090 | 9.680 | 10.090 | 10.090 | 31,866,812 |
| 2024-07-30 | 9.550 | 9.720 | 9.430 | 9.690 | 9.690 | 13,812,109 |
| 2024-07-29 | 9.620 | 9.660 | 9.520 | 9.580 | 9.580 | 9,056,900 |
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.