Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.490	30.420	28.960	30.380	30.380	9,140,698
2024-01-24	29.690	29.840	28.300	29.660	29.660	9,070,643
2024-01-23	29.230	30.500	28.450	29.570	29.570	10,301,349
2024-01-22	31.030	31.080	29.290	29.500	29.500	12,635,768
2024-01-19	32.580	32.720	31.360	31.400	31.400	16,888,088
2024-01-18	30.510	33.910	30.430	32.900	32.900	24,883,466
2024-01-17	32.080	32.080	30.830	30.830	30.830	9,462,846
2024-01-16	31.290	32.810	30.750	32.280	32.280	13,093,800
2024-01-15	31.760	32.090	31.000	31.180	31.180	8,705,137
2024-01-12	31.650	32.980	31.400	32.090	32.090	10,519,668
2024-01-11	31.000	32.050	30.910	31.730	31.730	8,784,158
2024-01-10	30.690	32.020	30.620	31.160	31.160	7,554,929
2024-01-09	30.820	32.150	30.230	30.970	30.970	6,881,770
2024-01-08	31.090	31.550	30.670	30.820	30.820	4,560,819
2024-01-05	31.790	32.320	30.700	31.080	31.080	5,557,549
2024-01-04	32.470	32.780	31.610	31.820	31.820	4,848,448
2024-01-03	32.510	32.930	32.400	32.700	32.700	4,660,514
2024-01-02	33.280	33.280	32.620	32.720	32.720	4,953,880
2023-12-29	33.180	33.470	32.840	33.280	33.280	7,707,184
2023-12-28	30.940	33.730	30.810	33.380	33.380	14,501,487
2023-12-27	31.570	31.680	30.610	31.030	31.030	5,156,267
2023-12-26	31.420	31.660	31.080	31.270	31.270	4,296,848
2023-12-25	31.360	31.570	31.130	31.420	31.420	4,604,958
2023-12-22	30.620	31.740	30.350	31.380	31.380	8,979,580
2023-12-21	29.700	31.280	29.660	30.760	30.760	9,209,143
2023-12-20	30.350	30.400	29.850	29.930	29.930	3,628,897
2023-12-19	30.050	30.750	30.040	30.300	30.300	4,291,702
2023-12-18	30.520	30.990	30.080	30.160	30.160	4,613,295
2023-12-15	31.110	31.800	30.650	30.720	30.720	6,191,895
2023-12-14	31.270	31.770	30.720	30.720	30.720	4,220,963
2023-12-13	31.780	31.830	30.950	30.950	30.950	4,350,564
2023-12-12	32.080	32.420	31.740	31.890	31.890	3,941,702
2023-12-11	31.780	32.220	30.910	32.210	32.210	6,605,461
2023-12-08	31.900	32.550	31.550	31.990	31.990	9,109,686
2023-12-07	32.140	32.240	31.420	31.800	31.800	4,988,225
2023-12-06	31.350	32.880	31.350	32.140	32.140	7,992,823
2023-12-05	31.830	32.410	31.400	31.400	31.400	4,738,475
2023-12-04	32.590	32.640	31.830	31.990	31.990	5,911,879
2023-12-01	33.160	33.230	32.400	32.640	32.640	4,234,285
2023-11-30	33.710	33.850	32.950	33.100	33.100	4,580,413
2023-11-29	34.270	34.480	33.600	33.700	33.700	4,580,092
2023-11-28	34.950	34.990	33.500	34.340	34.340	6,369,037
2023-11-27	35.830	35.950	34.810	34.830	34.830	4,013,037
2023-11-24	36.580	36.580	35.820	35.950	35.950	3,501,828
2023-11-23	36.310	36.640	36.200	36.540	36.540	2,590,808
2023-11-22	37.270	37.440	36.280	36.330	36.330	3,718,801
2023-11-21	38.060	38.230	37.380	37.440	37.440	3,387,692
2023-11-20	37.900	38.100	37.260	38.020	38.020	3,262,446
2023-11-17	37.920	38.270	37.730	37.820	37.820	3,189,581
2023-11-16	39.180	39.190	37.980	38.010	38.010	4,563,190
2023-11-15	38.880	39.460	38.700	39.210	39.210	5,386,105
2023-11-14	38.500	39.100	38.250	38.410	38.410	3,399,184
2023-11-13	38.290	38.600	37.910	38.480	38.480	3,053,313
2023-11-10	38.400	38.500	37.750	38.020	38.020	3,344,287
2023-11-09	37.990	39.080	37.890	38.590	38.590	6,585,749
2023-11-08	37.710	38.270	37.570	37.990	37.990	3,331,292
2023-11-07	37.870	38.000	37.300	37.800	37.800	3,695,013
2023-11-06	37.450	38.580	37.280	37.860	37.860	5,210,273
2023-11-03	36.600	37.480	36.580	37.100	37.100	3,941,893
2023-11-02	37.370	37.500	36.500	36.570	36.570	2,816,896

← NewerPage 12 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.