Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	37.370	37.770	36.910	37.340	37.340	3,571,038
2023-10-31	37.370	37.650	36.940	37.330	37.330	4,136,406
2023-10-30	36.580	37.550	36.160	37.430	37.430	6,290,795
2023-10-27	35.000	36.910	34.600	36.680	36.680	7,091,136
2023-10-26	35.980	35.980	34.650	35.260	35.260	6,427,661
2023-10-25	36.800	37.560	36.110	36.300	36.300	4,962,385
2023-10-24	36.660	37.140	36.250	36.710	36.710	4,049,080
2023-10-23	37.900	37.930	36.250	36.470	36.470	4,180,805
2023-10-20	37.300	38.580	37.120	37.920	37.920	4,697,406
2023-10-19	37.990	38.400	37.190	37.430	37.430	4,051,611
2023-10-18	39.280	39.280	38.060	38.130	38.130	5,409,299
2023-10-17	39.290	39.870	38.980	39.460	39.460	3,988,322
2023-10-16	40.510	40.560	39.030	39.350	39.350	4,018,404
2023-10-13	40.980	41.000	40.150	40.500	40.500	3,637,231
2023-10-12	40.590	41.410	40.420	41.280	41.280	4,773,905
2023-10-11	41.280	41.860	40.780	40.960	40.960	4,151,232
2023-10-10	41.650	41.910	40.900	40.980	40.980	3,871,663
2023-10-09	41.860	41.980	41.250	41.560	41.560	3,592,497
2023-09-28	42.160	42.500	41.750	41.880	41.880	3,548,179
2023-09-27	40.560	42.580	40.560	42.170	42.170	8,001,094
2023-09-26	40.880	41.280	40.550	40.600	40.600	3,286,510
2023-09-25	40.350	41.060	40.080	40.880	40.880	4,397,713
2023-09-22	39.580	40.690	39.430	40.680	40.680	5,254,370
2023-09-21	39.880	40.210	39.560	39.590	39.590	3,330,905
2023-09-20	40.420	40.580	39.930	40.010	40.010	3,131,991
2023-09-19	40.710	41.140	40.260	40.360	40.360	3,128,276
2023-09-18	40.690	41.700	40.230	40.760	40.760	4,348,011
2023-09-15	40.860	41.450	40.160	40.850	40.850	4,350,084
2023-09-14	41.610	41.740	40.480	40.800	40.800	3,918,865
2023-09-13	42.310	42.440	41.040	41.570	41.570	3,602,101
2023-09-12	42.070	42.890	41.750	42.310	42.310	4,624,107
2023-09-11	41.450	42.370	40.930	42.040	42.040	4,759,379
2023-09-08	41.500	41.750	40.860	41.030	41.030	3,032,764
2023-09-07	43.210	43.270	41.600	41.680	41.680	5,608,445
2023-09-06	42.370	43.360	42.070	43.210	43.210	4,563,471
2023-09-05	41.950	43.160	41.950	42.690	42.690	6,205,514
2023-09-04	41.500	42.360	41.010	42.190	42.190	5,715,299
2023-09-01	41.680	42.030	41.190	41.280	41.280	2,754,146
2023-08-31	41.960	42.050	41.260	41.680	41.680	4,266,264
2023-08-30	42.080	42.930	41.890	42.130	42.130	5,797,898
2023-08-29	41.300	42.420	41.200	42.300	42.300	4,714,311
2023-08-28	43.600	43.920	41.360	41.400	41.400	6,482,723
2023-08-25	41.500	41.780	40.770	40.970	40.970	3,592,297
2023-08-24	40.610	42.540	40.610	41.690	41.690	5,459,450
2023-08-23	42.280	42.280	40.900	40.920	40.920	3,545,794
2023-08-22	42.990	43.280	41.250	42.470	42.470	5,112,594
2023-08-21	43.800	44.000	42.550	42.620	42.620	4,011,657
2023-08-18	45.020	45.180	43.800	43.820	43.820	3,059,237
2023-08-17	44.420	44.980	44.170	44.860	44.860	2,939,167
2023-08-16	45.300	46.030	44.500	44.510	44.510	3,348,484
2023-08-15	46.800	47.070	45.100	45.490	45.490	4,398,432
2023-08-14	48.190	48.380	46.250	46.800	46.800	5,311,874
2023-08-11	49.790	49.870	48.450	48.450	48.450	3,523,140
2023-08-10	49.710	51.080	49.630	49.890	49.890	3,503,568
2023-08-09	49.500	49.880	49.260	49.610	49.610	1,848,577
2023-08-08	50.460	50.870	49.610	49.770	49.770	3,201,798
2023-08-07	51.290	51.400	50.000	50.460	50.460	3,031,483
2023-08-04	51.470	51.880	51.030	51.410	51.410	4,070,012
2023-08-03	49.670	52.330	49.670	51.470	51.470	9,075,907
2023-08-02	50.230	50.450	49.680	49.860	49.860	2,140,507

← NewerPage 13 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.