Wuxi Shangji Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	109.52	109.98	107.73	108.14	73.810	7,149,117
2023-02-03	112.88	112.88	109.02	110.11	75.155	11,797,632
2023-02-02	113.60	114.87	112.70	113.34	77.360	10,214,679
2023-02-01	114.22	114.44	112.11	113.63	77.558	10,831,987
2023-01-31	112.58	114.77	112.16	114.22	77.960	8,874,529
2023-01-30	115.00	115.95	113.30	113.46	77.442	9,995,852
2023-01-20	111.55	114.48	111.51	113.68	77.592	7,414,909
2023-01-19	111.10	111.52	109.12	111.46	76.076	4,491,699
2023-01-18	111.00	113.00	110.50	111.88	76.363	5,829,955
2023-01-17	111.22	111.96	110.01	110.73	75.578	5,422,654
2023-01-16	107.99	112.49	107.00	111.21	75.906	9,596,264
2023-01-13	109.00	109.48	106.51	107.95	73.681	6,027,464
2023-01-12	108.84	111.87	108.39	108.50	74.056	5,878,591
2023-01-11	110.71	111.66	108.75	108.75	74.227	7,193,914
2023-01-10	114.00	116.65	110.66	111.16	75.872	12,131,177
2023-01-09	110.60	111.09	107.86	110.55	75.455	9,310,184
2023-01-06	106.30	113.25	105.80	110.70	75.558	15,276,848
2023-01-05	104.35	107.50	103.74	106.22	72.500	7,475,231
2023-01-04	106.28	106.80	103.23	104.30	71.189	6,624,422
2023-01-03	107.32	107.32	103.51	106.00	72.350	7,329,712
2022-12-30	106.75	106.93	105.16	105.85	72.247	4,749,113
2022-12-29	107.52	109.80	105.90	105.93	72.302	4,856,388
2022-12-28	107.58	108.80	106.20	107.80	73.578	5,771,656
2022-12-27	107.09	110.22	106.50	108.78	74.247	7,118,032
2022-12-26	102.92	107.77	101.62	107.08	73.087	8,056,480
2022-12-23	102.00	104.43	101.60	103.00	70.302	5,929,642
2022-12-22	107.50	108.38	102.95	103.11	70.377	8,870,654
2022-12-21	110.35	110.70	106.33	107.85	73.612	4,374,847
2022-12-20	109.20	110.60	108.11	110.10	75.148	3,379,942
2022-12-19	111.00	113.27	109.41	109.83	74.964	4,418,129
2022-12-16	113.63	114.83	110.41	111.85	76.343	5,856,816
2022-12-15	111.58	115.21	111.20	114.72	78.302	5,941,814
2022-12-14	112.10	113.70	111.61	112.05	76.479	3,915,299
2022-12-13	115.60	116.00	112.47	112.90	77.059	5,550,688
2022-12-12	114.28	116.37	112.66	115.58	78.889	6,066,595
2022-12-09	116.32	116.90	114.60	114.95	78.459	5,902,874
2022-12-08	116.72	118.91	115.61	116.32	79.394	6,404,987
2022-12-07	116.00	118.92	115.36	117.39	80.124	7,536,850
2022-12-06	114.30	117.45	113.18	116.00	79.175	8,588,016
2022-12-05	114.00	115.97	108.88	115.39	78.759	15,826,591
2022-12-02	117.20	120.69	116.13	118.74	81.045	9,127,905
2022-12-01	118.00	119.51	117.01	117.20	79.994	9,413,352
2022-11-30	116.38	117.23	114.75	116.40	79.448	6,551,071
2022-11-29	115.34	116.34	113.11	116.05	79.209	9,290,442
2022-11-28	115.68	117.41	113.99	115.32	78.711	8,767,926
2022-11-25	122.03	122.05	118.50	119.00	81.223	8,227,685
2022-11-24	124.71	125.36	122.60	122.98	83.939	6,792,153
2022-11-23	120.59	125.50	120.37	124.69	85.106	10,112,904
2022-11-22	124.11	125.11	120.50	121.05	82.622	9,793,581
2022-11-21	122.99	126.35	122.98	124.50	84.977	6,606,641
2022-11-18	126.97	128.47	124.18	125.28	85.509	8,769,569
2022-11-17	128.55	130.73	124.21	126.26	86.178	11,532,510
2022-11-16	134.50	134.70	129.41	129.56	88.431	9,756,433
2022-11-15	128.53	134.94	128.17	134.49	91.795	12,289,954
2022-11-14	133.00	133.60	127.68	128.20	87.502	11,145,377
2022-11-11	136.50	136.98	131.99	133.47	91.099	10,769,463
2022-11-10	138.99	139.90	130.50	131.83	89.980	16,109,677
2022-11-09	142.50	142.86	139.50	140.01	95.563	9,062,642
2022-11-08	146.09	146.98	141.25	142.50	97.263	12,395,390
2022-11-07	144.00	148.67	141.00	145.95	99.617	27,740,677

← NewerPage 16 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.