Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	22.670	22.700	21.820	21.970	21.970	9,628,509
2024-04-29	21.800	23.100	21.730	22.800	22.800	9,307,064
2024-04-26	21.000	21.790	20.750	21.730	21.730	7,747,037
2024-04-25	21.100	21.460	20.720	21.120	21.120	5,859,835
2024-04-24	21.470	21.570	20.880	21.090	21.090	6,902,591
2024-04-23	21.890	22.240	21.460	21.470	21.470	4,829,546
2024-04-22	21.820	22.440	21.550	21.890	21.890	6,146,782
2024-04-19	22.690	22.950	21.660	21.750	21.750	9,174,785
2024-04-18	23.080	23.390	22.610	22.840	22.840	4,843,563
2024-04-17	22.570	23.180	22.520	23.120	23.120	4,355,736
2024-04-16	23.370	23.400	22.310	22.320	22.320	4,860,158
2024-04-15	23.500	24.160	22.930	23.300	23.300	5,918,854
2024-04-12	24.230	24.340	23.490	23.540	23.540	5,131,132
2024-04-11	24.100	24.600	23.830	24.320	24.320	4,040,630
2024-04-10	24.970	24.970	24.120	24.210	24.210	4,047,349
2024-04-09	24.020	24.970	23.990	24.970	24.970	5,211,423
2024-04-08	25.020	25.020	23.970	24.010	24.010	4,935,552
2024-04-03	25.230	25.600	25.010	25.010	25.010	4,463,795
2024-04-02	25.130	25.490	24.580	25.440	25.440	6,818,116
2024-04-01	24.090	25.050	24.050	25.050	25.050	6,189,592
2024-03-29	24.200	24.460	23.890	24.100	24.100	2,550,171
2024-03-28	24.270	24.590	24.050	24.190	24.190	4,554,477
2024-03-27	25.390	25.510	24.250	24.290	24.290	4,386,524
2024-03-26	25.300	25.810	24.930	25.500	25.500	4,523,820
2024-03-25	25.980	26.110	25.250	25.300	25.300	4,939,139
2024-03-22	27.130	27.250	26.000	26.000	26.000	6,372,058
2024-03-21	27.700	27.900	27.100	27.130	27.130	4,419,980
2024-03-20	27.680	28.170	27.510	27.720	27.720	4,421,751
2024-03-19	28.250	28.540	27.660	27.680	27.680	4,957,160
2024-03-18	27.880	28.360	27.630	28.240	28.240	5,593,061
2024-03-15	27.700	27.950	27.120	27.700	27.700	5,117,509
2024-03-14	28.000	28.480	27.440	27.740	27.740	5,044,762
2024-03-13	28.490	28.580	28.120	28.250	28.250	4,714,529
2024-03-12	28.770	29.170	28.500	28.600	28.600	6,367,709
2024-03-11	27.780	28.710	27.760	28.510	28.510	8,540,637
2024-03-08	27.000	27.810	27.000	27.460	27.460	5,797,948
2024-03-07	27.820	27.990	26.970	26.970	26.970	5,400,527
2024-03-06	27.110	28.500	27.100	27.820	27.820	6,473,792
2024-03-05	27.770	27.870	27.270	27.400	27.400	6,038,646
2024-03-04	28.090	28.490	27.700	28.010	28.010	6,158,542
2024-03-01	28.020	28.340	27.650	28.150	28.150	6,673,894
2024-02-29	26.960	28.250	26.810	27.810	27.810	11,012,832
2024-02-28	28.000	29.060	27.160	27.160	27.160	10,309,749
2024-02-27	27.120	27.870	26.910	27.860	27.860	7,405,932
2024-02-26	26.990	27.760	26.770	27.330	27.330	8,071,969
2024-02-23	26.530	27.080	26.320	26.780	26.780	6,811,457
2024-02-22	26.000	26.800	25.930	26.340	26.340	4,926,951
2024-02-21	25.720	26.830	25.550	26.150	26.150	6,872,129
2024-02-20	25.760	26.010	25.450	25.910	25.910	5,189,146
2024-02-19	26.570	26.750	25.660	26.020	26.020	7,900,331
2024-02-08	25.150	26.750	25.000	26.500	26.500	11,049,556
2024-02-07	23.620	25.090	23.460	24.750	24.750	12,620,929
2024-02-06	21.900	23.580	21.590	23.460	23.460	9,965,080
2024-02-05	23.750	23.750	21.490	22.280	22.280	10,130,522
2024-02-02	25.150	25.340	22.780	23.880	23.880	8,455,259
2024-02-01	24.530	25.880	24.400	25.230	25.230	7,922,667
2024-01-31	25.730	26.600	24.720	24.720	24.720	8,382,351
2024-01-30	27.100	27.290	26.160	26.160	26.160	6,604,871
2024-01-29	29.170	29.200	27.270	27.330	27.330	11,142,878
2024-01-26	30.010	30.600	29.450	29.700	29.700	7,196,272

← NewerPage 11 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.