Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	86.000	86.490	83.310	84.030	57.354	5,921,262
2023-05-04	88.460	90.210	85.660	86.660	59.149	8,055,588
2023-04-28	89.230	90.500	87.830	88.990	60.740	6,254,294
2023-04-27	93.000	93.000	89.220	89.700	61.224	10,759,921
2023-04-26	88.000	96.410	87.800	95.360	65.087	11,253,778
2023-04-25	93.050	93.500	86.400	87.860	59.968	9,720,599
2023-04-24	95.700	95.700	91.710	92.660	63.245	7,075,747
2023-04-21	97.560	98.970	95.790	95.790	65.381	4,503,283
2023-04-20	99.510	99.510	96.530	96.890	66.132	6,215,090
2023-04-19	102.95	102.95	99.200	99.680	68.036	6,147,927
2023-04-18	102.00	104.39	101.60	102.95	70.268	5,514,771
2023-04-17	101.80	103.00	101.08	101.93	69.572	3,858,603
2023-04-14	100.99	102.63	100.16	101.40	69.210	3,959,563
2023-04-13	103.30	103.48	100.87	100.99	68.930	4,800,856
2023-04-12	102.82	104.28	102.02	102.75	70.131	4,362,675
2023-04-11	106.00	106.20	102.82	103.23	70.459	5,141,601
2023-04-10	105.70	106.22	104.70	105.71	72.152	4,927,827
2023-04-07	107.00	107.20	104.60	105.27	71.852	6,023,512
2023-04-06	102.92	107.23	102.20	106.43	72.643	9,802,963
2023-04-04	104.23	104.30	101.20	102.18	69.742	6,034,059
2023-04-03	101.77	105.20	101.36	104.28	71.176	7,117,393
2023-03-31	103.70	104.17	101.60	102.11	69.695	6,337,475
2023-03-30	103.10	103.99	101.64	103.19	70.432	4,951,524
2023-03-29	102.80	104.70	101.39	103.00	70.302	5,237,115
2023-03-28	101.99	105.37	101.05	102.80	70.166	10,448,053
2023-03-27	97.900	102.45	96.920	102.22	69.770	11,315,928
2023-03-24	96.430	98.500	95.800	98.240	67.053	6,559,355
2023-03-23	96.590	97.430	95.220	96.420	65.811	5,150,321
2023-03-22	96.680	99.250	96.680	97.160	66.316	7,861,213
2023-03-21	95.000	96.520	93.770	96.520	65.879	7,881,707
2023-03-20	96.500	97.390	91.420	95.790	65.381	12,451,512
2023-03-17	101.50	101.88	96.300	96.840	66.098	13,074,001
2023-03-16	105.18	105.18	100.50	100.50	68.596	8,244,761
2023-03-15	105.22	107.80	105.22	105.45	71.974	4,758,709
2023-03-14	110.91	110.98	104.89	105.22	71.817	9,569,632
2023-03-13	110.00	111.99	110.00	110.48	75.408	4,045,247
2023-03-10	111.45	111.56	110.02	111.21	75.906	5,710,446
2023-03-09	114.23	114.80	111.68	112.12	76.527	6,299,962
2023-03-08	113.80	115.90	113.41	114.17	77.926	6,099,252
2023-03-07	117.30	117.30	114.58	114.65	78.254	11,455,525
2023-03-06	115.00	119.90	113.69	117.89	80.465	18,788,181
2023-03-03	112.88	114.98	112.88	114.41	78.090	9,802,847
2023-03-02	111.60	113.01	110.98	111.39	76.029	4,886,083
2023-03-01	111.00	111.80	110.18	111.27	75.947	3,919,919
2023-02-28	111.34	111.80	109.86	111.07	75.810	5,227,622
2023-02-27	112.00	114.30	111.12	111.66	76.213	6,014,859
2023-02-24	114.60	114.78	112.50	113.29	77.326	5,016,106
2023-02-23	112.08	114.50	112.08	114.29	78.008	8,512,987
2023-02-22	112.78	114.15	112.12	112.40	76.718	4,825,335
2023-02-21	112.02	114.85	111.78	113.70	77.605	7,266,239
2023-02-20	110.60	112.64	108.85	112.33	76.670	6,081,771
2023-02-17	112.82	113.56	110.37	110.73	75.578	7,241,367
2023-02-16	114.18	115.99	111.79	113.32	77.346	9,377,536
2023-02-15	116.31	117.08	113.83	114.28	78.001	8,956,786
2023-02-14	116.00	116.75	115.28	116.30	79.380	6,885,608
2023-02-13	118.02	118.22	115.30	115.84	79.066	13,441,432
2023-02-10	116.71	120.99	116.16	118.02	80.554	17,251,760
2023-02-09	116.14	117.59	114.50	116.80	79.721	11,424,641
2023-02-08	120.13	120.30	115.41	115.46	78.807	17,545,433
2023-02-07	108.17	118.95	108.17	118.95	81.189	28,257,704

← NewerPage 15 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.