Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	50.690	51.060	49.900	50.230	50.230	3,412,842
2023-07-31	49.470	51.200	49.460	50.730	50.730	4,737,584
2023-07-28	48.310	49.500	47.980	49.450	49.450	3,493,712
2023-07-27	49.450	49.860	48.540	48.600	48.600	2,738,661
2023-07-26	49.280	50.080	48.980	49.440	49.440	3,109,997
2023-07-25	48.500	49.720	48.350	49.280	49.280	4,892,553
2023-07-24	48.700	49.050	47.750	47.980	47.980	3,369,360
2023-07-21	49.160	49.980	48.800	48.900	48.900	3,342,965
2023-07-20	50.030	50.870	49.160	49.280	49.280	3,916,759
2023-07-19	50.610	50.780	49.600	49.950	49.950	2,726,391
2023-07-18	51.180	51.450	50.000	50.580	50.580	3,541,476
2023-07-17	51.360	51.490	50.670	51.180	51.180	2,779,268
2023-07-14	52.770	52.990	51.310	51.360	51.360	5,285,569
2023-07-13	52.590	53.580	52.080	52.820	52.820	6,300,957
2023-07-12	52.200	53.370	50.860	52.590	52.590	8,348,608
2023-07-11	51.550	52.150	50.850	51.770	51.770	5,305,904
2023-07-10	49.400	53.000	49.230	52.020	52.020	10,119,999
2023-07-07	50.900	50.900	49.470	49.490	49.490	4,732,386
2023-07-06	74.400	74.580	73.240	73.590	50.229	5,487,898
2023-07-05	75.380	75.660	74.070	74.260	50.686	4,363,782
2023-07-04	76.480	76.550	75.110	75.200	51.327	5,825,085
2023-07-03	75.010	76.500	74.900	76.240	52.037	8,438,561
2023-06-30	73.140	75.390	72.620	74.550	50.884	8,436,962
2023-06-29	73.260	74.950	72.810	73.120	49.908	6,298,808
2023-06-28	72.850	73.440	72.140	73.260	50.003	4,816,790
2023-06-27	72.000	74.130	71.020	72.850	49.723	5,640,721
2023-06-26	72.000	73.960	70.500	71.710	48.945	4,524,989
2023-06-21	73.080	74.700	72.120	72.130	49.232	4,974,329
2023-06-20	73.300	73.890	72.780	73.320	50.044	3,992,674
2023-06-19	74.500	74.500	72.850	73.220	49.976	4,503,600
2023-06-16	73.380	74.440	72.970	74.430	50.802	7,014,802
2023-06-15	69.800	73.760	69.160	73.380	50.085	9,634,864
2023-06-14	71.960	71.960	70.100	70.210	47.922	5,004,577
2023-06-13	72.100	72.700	71.320	71.740	48.966	2,934,171
2023-06-12	72.040	72.740	70.900	72.240	49.307	4,698,102
2023-06-09	71.400	72.460	70.640	72.070	49.191	5,945,860
2023-06-08	72.510	73.710	71.450	71.550	48.836	4,847,189
2023-06-07	73.650	73.990	72.100	72.260	49.321	4,592,859
2023-06-06	75.580	75.580	73.510	73.600	50.235	4,161,616
2023-06-05	77.000	77.060	74.140	74.810	51.061	5,892,624
2023-06-02	76.160	77.350	76.100	76.960	52.529	4,648,591
2023-06-01	77.240	78.150	76.130	76.160	51.983	4,450,668
2023-05-31	78.110	78.930	77.200	77.230	52.713	4,013,670
2023-05-30	78.540	79.260	76.980	78.150	53.341	5,679,933
2023-05-29	80.060	80.440	78.050	78.800	53.785	5,018,837
2023-05-26	81.790	81.800	79.410	80.450	54.911	4,313,340
2023-05-25	81.110	82.990	80.200	81.940	55.928	5,850,244
2023-05-24	80.500	82.960	79.810	81.800	55.832	6,785,948
2023-05-23	81.080	82.800	80.700	80.830	55.170	4,688,190
2023-05-22	80.600	81.810	80.110	81.170	55.402	3,108,306
2023-05-19	80.310	80.850	79.420	80.680	55.068	2,498,885
2023-05-18	81.520	81.650	80.020	80.320	54.822	3,302,766
2023-05-17	81.000	81.650	80.330	81.500	55.627	3,304,704
2023-05-16	81.050	82.180	80.520	81.340	55.518	4,254,992
2023-05-15	78.320	81.560	78.300	81.000	55.286	6,515,782
2023-05-12	80.530	80.980	78.300	78.320	53.457	6,399,279
2023-05-11	81.420	83.010	80.870	80.900	55.218	5,602,952
2023-05-10	81.770	82.680	80.660	81.420	55.573	6,350,501
2023-05-09	84.800	84.800	81.840	81.840	55.859	4,731,506
2023-05-08	84.960	85.500	83.360	84.120	57.416	4,122,879

← NewerPage 14 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.