Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.200	16.240	15.710	15.870	15.870	4,252,798
2024-07-26	15.940	16.290	15.880	16.050	16.050	3,487,764
2024-07-25	15.440	16.220	15.400	15.910	15.910	5,804,356
2024-07-24	15.710	15.820	15.450	15.460	15.460	3,767,336
2024-07-23	16.570	16.570	15.720	15.730	15.730	4,279,165
2024-07-22	16.480	16.610	16.140	16.250	16.250	3,702,706
2024-07-19	16.140	16.600	15.950	16.430	16.430	4,938,914
2024-07-18	16.010	16.250	15.760	16.220	16.220	4,908,698
2024-07-17	16.420	16.650	16.220	16.220	16.220	4,813,880
2024-07-16	16.280	16.330	16.020	16.310	16.310	4,163,804
2024-07-15	16.610	16.620	16.120	16.250	16.250	4,168,481
2024-07-12	16.660	16.980	16.580	16.690	16.690	4,825,459
2024-07-11	16.210	16.940	16.080	16.670	16.670	8,129,273
2024-07-10	15.660	16.440	15.400	15.860	15.860	7,925,251
2024-07-09	15.700	15.840	15.340	15.730	15.730	5,671,181
2024-07-08	16.220	16.300	15.660	15.700	15.700	5,009,781
2024-07-05	16.140	16.140	16.140	16.140	16.140	0
2024-07-04	16.700	16.760	16.110	16.140	16.140	5,528,102
2024-07-03	16.830	16.970	16.590	16.670	16.670	5,011,825
2024-07-02	17.160	17.280	16.750	16.810	16.810	4,592,184
2024-07-01	17.120	17.320	16.840	17.150	17.150	4,301,987
2024-06-28	17.430	17.610	17.010	17.090	17.090	5,159,198
2024-06-27	17.830	17.830	17.380	17.390	17.390	3,488,373
2024-06-26	17.000	17.860	16.800	17.860	17.860	6,481,882
2024-06-25	17.200	17.360	16.890	17.110	17.110	5,370,965
2024-06-24	17.800	17.800	17.180	17.180	17.180	5,546,218
2024-06-21	18.200	18.490	17.880	17.970	17.970	4,596,123
2024-06-20	18.800	18.800	18.100	18.110	18.110	5,348,572
2024-06-19	19.380	19.400	18.760	18.790	18.790	5,089,556
2024-06-18	19.240	19.700	19.160	19.400	19.400	4,548,286
2024-06-17	19.190	19.590	18.720	19.260	19.260	6,264,236
2024-06-14	19.210	19.370	18.830	19.190	19.190	5,458,620
2024-06-13	19.480	19.690	19.110	19.200	19.200	4,617,658
2024-06-12	19.530	19.620	19.240	19.480	19.480	3,963,835
2024-06-11	19.200	19.560	18.820	19.530	19.530	5,358,947
2024-06-07	19.550	19.780	18.930	19.240	19.240	6,779,029
2024-06-06	20.260	20.660	19.300	19.520	19.520	9,883,428
2024-06-05	20.390	20.600	20.100	20.100	20.100	4,639,722
2024-06-04	20.570	20.590	20.050	20.500	20.500	6,603,104
2024-06-03	21.040	21.060	20.420	20.600	20.600	7,384,235
2024-05-31	21.340	21.570	21.010	21.130	21.130	6,045,649
2024-05-30	21.890	22.140	21.330	21.350	21.350	9,678,501
2024-05-29	21.000	22.910	21.000	21.790	21.790	18,522,424
2024-05-28	21.080	21.400	20.720	20.910	20.910	6,818,172
2024-05-27	21.580	21.760	20.440	21.160	21.160	10,309,018
2024-05-24	22.390	23.040	21.510	21.550	21.550	11,431,406
2024-05-23	23.040	23.050	22.080	22.250	22.250	15,312,076
2024-05-22	20.850	22.830	20.850	22.830	22.830	18,008,488
2024-05-21	21.250	21.280	20.590	20.750	20.750	7,629,804
2024-05-20	21.580	21.980	21.190	21.200	21.200	8,055,176
2024-05-17	21.530	21.790	21.220	21.790	21.790	5,561,214
2024-05-16	21.420	21.830	21.210	21.570	21.570	6,395,206
2024-05-15	21.750	21.980	21.400	21.420	21.420	3,721,797
2024-05-14	22.130	22.210	21.570	21.650	21.650	6,335,135
2024-05-13	22.300	22.530	21.880	21.960	21.960	7,355,152
2024-05-10	23.000	23.010	22.300	22.570	22.570	5,826,606
2024-05-09	22.280	23.410	22.280	22.990	22.990	8,205,588
2024-05-08	22.570	22.800	22.170	22.230	22.230	4,885,568
2024-05-07	22.100	22.800	21.910	22.670	22.670	7,764,296
2024-05-06	22.260	22.650	22.050	22.110	22.110	6,923,792

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	3.4013 CNY
2022-06-02	2.8000 CNY
2021-06-29	0.5800 CNY
2020-05-20	0.4160 CNY
2019-07-10	0.2240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.